Xtrackers Short Duration High Yield Bond ETF (SHYL) Exchange: NYSE ARCA

Data as of May 8, 2024

$43.86 ($-0.03) -0.07%

Xtrackers Short Duration High Yield Bond ETF - Daily Information
Click for more stock information on Xtrackers Short Duration High Yield Bond ETF.
Daily Information Data
Date May 8, 2024
Open $44.04
Previous Close $43.86
High $44.04
Low $43.81
Adjusted Open $44.04
Previous Adjusted Close $43.86
Adjusted High $44.04
Adjusted Low $43.81

About Xtrackers Short Duration High Yield Bond ETF (SHYL)

The Fund, using a “passive” or indexing investment approach, seeks investment results that correspond generally to the performance, before fees and expenses, of the Underlying Index, which is designed to track the performance of short-term publicly issued U.S. dollar-denominated below investment grade corporate debt. The Fund uses a representative sampling indexing strategy in seeking to track the Underlying Index, meaning it generally will invest in a sample of securities in the index whose risk, return and other characteristics resemble the risk, return and other characteristics of the Underlying Index as a whole. The Fund will invest at least 80% of its total assets (but typically far more) in component securities of the Underlying Index. The bonds eligible for inclusion in the Underlying Index must: (i) have a composite rating calculated from available ratings among at least one of these three rating agencies: Moody’s® Investors Services (“Moody’s”), Standard & Poor’s® Financial Services, LLC (“S&P”) and Fitch, Inc. (“Fitch”) as sub-investment grade; (ii) be from issuers with at least $1 billion outstanding face value; (iii) have at least $400 million of outstanding face value; (iv) have an original maturity date at most 15 years; and (v) have less than or equal to five years to maturity. In addition, the Underlying Index may include a substantial number of bonds offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”). The Underlying Index is reconstituted and rebalanced on a monthly basis and the Fund rebalances and reconstitutes its portfolio in corresponding fashion. The Underlying Index is market capitalization weighted and the percentage weight of any issuer is capped at 3%. The Underlying Index is sponsored by Solactive AG (“Solactive” or “Index Provider”), which is not affiliated with or sponsored by the Fund or the Adviser. As of October 31, 2018 the Underlying Index was comprised of 501 bonds issued by 255 different issuers from the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Iceland, Ireland, Italy, Japan, Greece, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, the United Kingdom and the United States. The Fund will normally invest at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in high yield bonds. The Fund is classified as non-diversified under the Investment Company Act of 1940, as amended (the “1940 Act”). The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to the extent that its Underlying Index is concentrated.

Historical Stock Data for Xtrackers Short Duration High Yield Bond ETF (SHYL)

Date Open High Low Close Adj.Close Volume
2024-04-12 $44.04 $44.04 $43.81 $43.86 $43.86 18,761
2024-04-11 $43.93 $43.93 $43.82 $43.89 $43.89 7,002
2024-04-10 $43.97 $44.04 $43.90 $43.93 $43.93 7,764
2024-04-09 $44.23 $44.25 $44.15 $44.21 $44.21 3,689
2024-04-08 $44.12 $44.17 $44.06 $44.11 $44.11 48,944
2024-04-05 $44.01 $44.06 $44.01 $44.02 $44.02 4,569
2024-04-04 $44.14 $44.21 $44.04 $44.06 $44.06 14,176
2024-04-03 $44.03 $44.11 $43.94 $44.09 $44.09 7,843
2024-04-02 $44.04 $44.05 $43.98 $44.04 $44.04 7,183
2024-04-01 $44.25 $44.25 $44.09 $44.15 $44.15 5,777
2024-03-28 $44.58 $44.59 $44.49 $44.53 $44.53 6,427
2024-03-27 $44.48 $44.60 $44.47 $44.60 $44.60 8,155
2024-03-26 $44.46 $44.47 $44.42 $44.43 $44.43 2,902
2024-03-25 $44.49 $44.53 $44.41 $44.50 $44.50 16,651
2024-03-22 $44.63 $44.63 $44.53 $44.53 $44.53 4,874
2024-03-21 $44.61 $44.72 $44.52 $44.57 $44.57 11,698
2024-03-20 $44.46 $44.67 $44.45 $44.62 $44.62 14,504
2024-03-19 $44.44 $44.53 $44.39 $44.53 $44.53 5,327
2024-03-18 $44.50 $44.50 $44.36 $44.40 $44.40 12,097
2024-03-15 $44.35 $44.40 $44.33 $44.36 $44.36 4,793
2024-03-14 $44.55 $44.55 $44.35 $44.36 $44.36 6,158
2024-03-13 $44.45 $44.59 $44.45 $44.53 $44.53 9,252
2024-03-12 $44.55 $44.55 $44.43 $44.46 $44.46 8,644
2024-03-11 $44.47 $44.48 $44.44 $44.46 $44.46 8,889
2024-03-08 $44.49 $44.62 $44.48 $44.48 $44.48 16,836
2024-03-07 $44.42 $44.44 $44.40 $44.42 $44.42 13,616
2024-03-06 $44.43 $44.43 $44.34 $44.38 $44.38 14,138
2024-03-05 $44.37 $44.37 $44.26 $44.31 $44.31 10,468
2024-03-04 $44.29 $44.36 $44.28 $44.34 $44.34 11,253
2024-03-01 $44.24 $44.35 $44.23 $44.31 $44.31 20,232
2024-02-29 $44.54 $44.54 $44.39 $44.42 $44.18 9,864
2024-02-28 $44.36 $44.47 $44.34 $44.42 $44.17 10,734
2024-02-27 $44.36 $44.36 $44.31 $44.35 $44.10 8,169
2024-02-26 $44.41 $44.41 $44.32 $44.34 $44.09 15,706
2024-02-23 $44.28 $44.58 $44.28 $44.42 $44.17 34,847
2024-02-22 $44.31 $44.31 $44.22 $44.30 $44.05 15,817
2024-02-21 $44.22 $44.22 $44.06 $44.09 $43.85 19,254
2024-02-20 $44.11 $44.17 $44.11 $44.16 $43.91 9,722
2024-02-16 $44.22 $44.22 $44.08 $44.13 $43.88 9,226
2024-02-15 $44.16 $44.28 $44.13 $44.23 $43.98 5,689
2024-02-14 $44.05 $44.16 $44.05 $44.12 $43.88 9,693
2024-02-13 $44.02 $44.07 $43.96 $43.99 $43.75 15,473
2024-02-12 $44.41 $44.41 $44.24 $44.24 $43.99 10,081
2024-02-09 $44.28 $44.33 $44.23 $44.27 $44.27 8,448
2024-02-08 $44.22 $44.25 $44.18 $44.25 $44.25 11,891
2024-02-07 $44.15 $44.27 $44.13 $44.21 $44.21 15,979
2024-02-06 $44.00 $44.25 $44.00 $44.16 $44.16 6,943
2024-02-05 $43.94 $44.02 $43.94 $44.00 $44.00 6,435
2024-02-02 $44.11 $44.21 $44.10 $44.15 $44.15 12,230
2024-02-01 $44.26 $44.33 $44.17 $44.27 $44.27 11,271
2024-01-31 $44.41 $44.45 $44.32 $44.33 $44.09 6,755
2024-01-30 $44.35 $44.44 $44.35 $44.44 $44.20 14,880
2024-01-29 $44.46 $44.46 $44.37 $44.45 $44.20 5,733
2024-01-26 $44.46 $44.46 $44.40 $44.41 $44.17 12,271
2024-01-25 $44.37 $44.44 $44.28 $44.42 $44.18 8,560
2024-01-24 $44.35 $44.36 $44.18 $44.21 $43.97 10,768
2024-01-23 $44.20 $44.26 $44.16 $44.24 $44.00 17,754
2024-01-22 $44.28 $44.33 $44.22 $44.24 $44.00 12,730
2024-01-19 $44.15 $44.22 $44.07 $44.16 $44.16 31,204
2024-01-18 $44.13 $44.20 $44.07 $44.20 $44.20 27,564
2024-01-17 $44.19 $44.19 $44.05 $44.13 $44.13 11,407
2024-01-16 $44.32 $44.39 $44.23 $44.23 $44.23 5,219
2024-01-12 $44.52 $44.58 $44.40 $44.44 $44.44 8,169
2024-01-11 $44.36 $44.53 $44.25 $44.43 $44.43 10,332
2024-01-10 $44.37 $44.37 $44.29 $44.34 $44.34 47,548
2024-01-09 $44.22 $44.32 $44.18 $44.31 $44.31 59,372
2024-01-08 $44.12 $44.27 $44.12 $44.27 $44.27 106,578
2024-01-05 $44.11 $44.13 $44.02 $44.06 $44.06 18,839
2024-01-04 $44.10 $44.15 $44.02 $44.02 $44.02 11,669
2024-01-03 $44.04 $44.17 $44.01 $44.15 $44.15 35,839
2024-01-02 $44.25 $44.31 $44.20 $44.25 $44.25 6,698
2023-12-29 $44.46 $44.50 $44.36 $44.37 $44.37 6,794
2023-12-28 $44.50 $44.53 $44.44 $44.46 $44.46 17,762
2023-12-27 $44.52 $44.60 $44.52 $44.54 $44.54 3,438
2023-12-26 $44.40 $44.47 $44.38 $44.41 $44.41 21,106
2023-12-22 $44.46 $44.46 $44.33 $44.33 $44.33 26,560
2023-12-21 $44.36 $44.38 $44.25 $44.38 $44.38 9,395
2023-12-20 $44.60 $44.63 $44.50 $44.50 $44.21 5,868
2023-12-19 $44.36 $44.50 $44.36 $44.48 $44.48 9,627
2023-12-18 $44.38 $44.38 $44.29 $44.36 $44.36 13,665
2023-12-15 $44.37 $44.52 $44.27 $44.38 $44.38 14,377
2023-12-14 $44.48 $44.58 $44.19 $44.52 $44.52 29,677
2023-12-13 $43.82 $44.28 $43.82 $44.28 $44.28 8,781
2023-12-12 $43.67 $43.84 $43.67 $43.82 $43.82 5,381
2023-12-11 $43.84 $43.84 $43.62 $43.68 $43.68 8,752
2023-12-08 $43.71 $43.75 $43.64 $43.71 $43.71 5,853
2023-12-07 $43.73 $43.83 $43.73 $43.78 $43.78 3,429
2023-12-06 $43.73 $43.78 $43.70 $43.70 $43.70 13,296
2023-12-05 $43.68 $43.76 $43.66 $43.71 $43.71 24,808
2023-12-04 $43.62 $43.69 $43.56 $43.67 $43.67 17,522
2023-12-01 $43.44 $43.71 $43.42 $43.71 $43.71 9,621
2023-11-30 $43.64 $43.69 $43.60 $43.69 $43.44 3,648
2023-11-29 $43.77 $43.84 $43.71 $43.74 $43.48 11,104
2023-11-28 $43.41 $43.58 $43.40 $43.56 $43.31 5,641
2023-11-27 $43.42 $43.47 $43.36 $43.45 $43.20 31,178
2023-11-24 $43.40 $43.41 $43.38 $43.41 $43.16 1,304
2023-11-22 $43.37 $43.45 $43.34 $43.42 $43.17 75,457
2023-11-21 $43.28 $43.45 $43.28 $43.35 $43.10 9,310
2023-11-20 $43.33 $43.40 $43.26 $43.32 $43.07 22,131
2023-11-17 $43.03 $43.50 $43.03 $43.28 $43.03 60,378
2023-11-16 $43.18 $43.23 $43.15 $43.19 $42.94 7,629
2023-11-15 $43.19 $43.23 $43.14 $43.17 $42.92 7,551
2023-11-14 $43.22 $43.38 $43.22 $43.31 $43.06 6,088
2023-11-13 $42.85 $42.98 $42.81 $42.93 $42.68 8,831
2023-11-10 $42.84 $42.96 $42.84 $42.96 $42.96 6,147
2023-11-09 $42.91 $43.04 $42.75 $42.79 $42.79 7,783
2023-11-08 $43.00 $43.00 $42.94 $43.00 $43.00 4,063
2023-11-07 $42.84 $43.01 $42.83 $42.94 $42.94 13,340
2023-11-06 $43.02 $43.10 $42.90 $42.91 $42.91 3,333
2023-11-03 $42.99 $43.14 $42.92 $43.14 $43.14 8,021
2023-11-02 $42.72 $42.80 $42.71 $42.80 $42.80 5,298
2023-11-01 $42.16 $42.42 $42.16 $42.42 $42.42 17,498
2023-10-31 $42.32 $42.53 $42.32 $42.41 $42.15 8,713
2023-10-30 $42.33 $42.38 $42.31 $42.34 $42.07 20,245
2023-10-27 $42.48 $42.48 $42.31 $42.33 $42.07 5,273
2023-10-26 $42.25 $42.47 $42.25 $42.42 $42.16 9,011
2023-10-25 $42.38 $42.38 $42.27 $42.33 $42.07 2,758
2023-10-24 $42.42 $42.51 $42.40 $42.48 $42.21 5,198
2023-10-23 $42.10 $42.41 $42.10 $42.33 $42.07 11,143
2023-10-20 $42.22 $42.22 $42.19 $42.19 $41.92 496
2023-10-19 $42.27 $42.40 $42.00 $42.00 $41.74 10,901
2023-10-18 $42.34 $42.35 $42.15 $42.15 $41.89 6,809
2023-10-17 $42.30 $42.50 $42.30 $42.40 $42.14 56,371
2023-10-16 $42.55 $42.56 $42.48 $42.53 $42.27 5,137
2023-10-13 $42.78 $42.78 $42.50 $42.54 $42.28 8,912
2023-10-12 $42.62 $42.66 $42.49 $42.56 $42.30 16,186
2023-10-11 $42.84 $42.90 $42.65 $42.90 $42.63 24,155
2023-10-10 $42.71 $42.83 $42.71 $42.74 $42.48 2,756
2023-10-09 $42.56 $42.70 $42.56 $42.70 $42.43 4,681
2023-10-06 $42.21 $42.55 $42.21 $42.46 $42.46 9,921
2023-10-05 $42.33 $42.45 $42.33 $42.43 $42.43 3,465
2023-10-04 $42.26 $42.47 $42.26 $42.42 $42.42 11,166
2023-10-03 $42.42 $42.42 $42.23 $42.23 $42.23 35,108
2023-10-02 $42.67 $42.67 $42.51 $42.58 $42.58 6,837
2023-09-29 $43.15 $43.18 $43.02 $43.02 $42.78 5,020
2023-09-28 $42.83 $43.07 $42.83 $43.04 $42.80 3,183
2023-09-27 $42.99 $43.01 $42.82 $42.86 $42.86 4,874
2023-09-26 $43.03 $43.03 $42.91 $42.91 $42.91 28,563
2023-09-25 $43.06 $43.10 $43.05 $43.05 $43.05 3,648
2023-09-22 $43.11 $43.20 $43.11 $43.13 $43.13 2,763
2023-09-21 $43.13 $43.13 $43.09 $43.09 $43.09 2,360
2023-09-20 $43.33 $43.38 $43.30 $43.30 $43.30 2,772
2023-09-19 $43.25 $43.31 $43.25 $43.27 $43.27 4,933
2023-09-18 $43.36 $43.36 $43.34 $43.35 $43.35 4,337
2023-09-15 $43.41 $43.41 $43.36 $43.36 $43.36 5,337
2023-09-14 $43.44 $43.45 $43.38 $43.43 $43.43 13,010
2023-09-13 $43.29 $43.41 $43.29 $43.38 $43.38 116,172
2023-09-12 $43.23 $43.36 $43.23 $43.29 $43.29 19,967
2023-09-11 $43.28 $43.33 $43.26 $43.30 $43.30 7,704
2023-09-08 $43.31 $43.31 $43.24 $43.24 $43.24 1,478
2023-09-07 $43.02 $43.26 $43.02 $43.25 $43.25 1,792
2023-09-06 $43.18 $43.26 $43.11 $43.16 $43.16 6,725
2023-09-05 $43.33 $43.33 $43.20 $43.23 $43.23 4,714
2023-09-01 $43.45 $43.45 $43.36 $43.37 $43.37 1,891
2023-08-31 $43.58 $43.62 $43.53 $43.61 $43.35 4,590
2023-08-30 $43.64 $43.65 $43.58 $43.59 $43.59 2,752
2023-08-29 $43.49 $43.62 $43.49 $43.62 $43.62 4,687
2023-08-28 $43.39 $43.42 $43.36 $43.42 $43.42 4,044
2023-08-25 $43.16 $43.32 $43.14 $43.30 $43.30 8,193
2023-08-24 $43.38 $43.38 $43.16 $43.16 $43.16 5,298
2023-08-23 $43.23 $43.43 $43.23 $43.38 $43.38 4,554
2023-08-22 $43.15 $43.15 $43.09 $43.10 $43.10 6,173
2023-08-21 $43.06 $43.10 $43.01 $43.07 $43.07 8,814
2023-08-18 $43.10 $43.15 $43.09 $43.09 $43.09 2,750
2023-08-17 $43.17 $43.17 $43.03 $43.04 $43.04 5,860
2023-08-16 $43.24 $43.33 $43.20 $43.20 $43.20 7,147
2023-08-15 $43.24 $43.34 $43.24 $43.30 $43.30 2,253
2023-08-14 $43.31 $43.38 $43.29 $43.35 $43.35 9,956
2023-08-11 $43.27 $43.32 $43.27 $43.31 $43.31 5,045
2023-08-10 $43.48 $43.49 $43.35 $43.38 $43.38 5,251
2023-08-09 $43.33 $43.43 $43.30 $43.35 $43.35 8,241
2023-08-08 $43.17 $43.36 $43.17 $43.33 $43.33 12,626
2023-08-07 $43.23 $43.27 $43.22 $43.26 $43.26 6,061
2023-08-04 $43.04 $43.29 $43.04 $43.17 $43.17 2,027
2023-08-03 $42.95 $43.03 $42.95 $42.99 $42.99 5,442
2023-08-02 $43.08 $43.09 $43.02 $43.09 $43.09 6,644
2023-08-01 $43.26 $43.26 $43.19 $43.20 $43.20 5,758
2023-07-31 $43.58 $43.66 $43.58 $43.63 $43.38 7,044
2023-07-28 $43.42 $43.51 $43.42 $43.49 $43.24 4,560
2023-07-27 $43.62 $43.62 $43.20 $43.30 $43.06 8,568
2023-07-26 $43.44 $43.57 $43.42 $43.55 $43.30 25,382
2023-07-25 $43.40 $43.45 $43.38 $43.38 $43.13 112,974
2023-07-24 $43.53 $43.54 $43.45 $43.45 $43.45 4,535
2023-07-21 $43.45 $43.53 $43.45 $43.48 $43.48 3,902
2023-07-20 $43.45 $43.45 $43.33 $43.41 $43.41 3,792
2023-07-19 $43.54 $43.60 $43.54 $43.54 $43.54 2,756
2023-07-18 $43.48 $43.57 $43.46 $43.52 $43.52 13,931
2023-07-17 $43.37 $43.46 $43.37 $43.46 $43.46 2,867
2023-07-14 $43.58 $43.61 $43.39 $43.40 $43.40 3,543
2023-07-13 $43.63 $43.65 $43.54 $43.65 $43.65 5,961
2023-07-12 $43.38 $43.48 $43.38 $43.47 $43.47 15,908
2023-07-11 $43.17 $43.17 $43.11 $43.16 $43.16 1,993
2023-07-10 $42.80 $43.04 $42.80 $43.02 $43.02 3,190
2023-07-07 $42.90 $42.99 $42.85 $42.85 $42.85 3,990
2023-07-06 $42.82 $42.82 $42.77 $42.82 $42.82 2,799
2023-07-05 $43.14 $43.14 $43.01 $43.06 $43.06 9,598
2023-07-03 $43.13 $43.16 $43.13 $43.16 $43.16 1,050
2023-06-30 $43.35 $43.49 $43.35 $43.46 $43.21 4,976
2023-06-29 $43.23 $43.26 $43.22 $43.26 $43.01 6,786
2023-06-28 $43.15 $43.32 $43.15 $43.32 $43.07 2,502
2023-06-27 $43.15 $43.20 $43.14 $43.16 $42.91 3,137
2023-06-26 $43.08 $43.17 $43.00 $43.08 $42.84 53,571
2023-06-23 $42.98 $43.03 $42.98 $43.01 $42.76 2,901
2023-06-22 $43.09 $43.14 $43.08 $43.13 $42.88 5,141
2023-06-21 $43.19 $43.22 $43.06 $43.17 $42.92 19,767
2023-06-20 $43.32 $43.33 $43.28 $43.28 $43.03 3,286
2023-06-16 $43.33 $43.36 $43.33 $43.34 $43.34 44,470
2023-06-15 $43.28 $43.44 $43.28 $43.40 $43.40 10,062
2023-06-14 $43.25 $43.36 $43.15 $43.25 $43.25 5,380
2023-06-13 $43.37 $43.37 $43.22 $43.25 $43.25 5,848
2023-06-12 $43.15 $43.21 $43.15 $43.20 $43.20 1,083
2023-06-09 $43.26 $43.26 $43.19 $43.20 $43.20 2,922
2023-06-08 $42.95 $43.37 $42.95 $43.19 $43.19 14,353
2023-06-07 $43.14 $43.14 $42.96 $42.96 $42.96 3,371
2023-06-06 $43.01 $43.13 $42.99 $43.13 $43.13 5,122
2023-06-05 $43.03 $43.03 $43.01 $43.03 $43.03 4,045
2023-06-02 $43.04 $43.11 $42.97 $43.10 $43.10 3,532
2023-06-01 $42.69 $42.91 $42.69 $42.91 $42.91 3,485
2023-05-31 $42.88 $42.95 $42.84 $42.95 $42.70 8,915
2023-05-30 $43.09 $43.09 $42.97 $43.05 $42.79 4,733
2023-05-26 $42.72 $42.95 $42.72 $42.94 $42.94 25,815
2023-05-25 $42.79 $42.81 $42.72 $42.72 $42.72 3,960
2023-05-24 $42.93 $42.93 $42.69 $42.74 $42.74 3,099
2023-05-23 $43.10 $43.11 $42.94 $42.96 $42.96 17,644
2023-05-22 $43.06 $43.18 $43.06 $43.13 $43.13 14,280
2023-05-19 $42.97 $42.99 $42.96 $42.97 $42.97 8,096
2023-05-18 $42.88 $42.94 $42.81 $42.94 $42.94 7,384
2023-05-17 $42.84 $42.97 $42.84 $42.90 $42.90 10,104
2023-05-16 $42.89 $42.89 $42.74 $42.77 $42.77 11,129
2023-05-15 $43.03 $43.05 $42.98 $42.99 $42.99 20,116
2023-05-12 $43.13 $43.17 $42.94 $43.00 $43.00 18,143
2023-05-11 $43.12 $43.14 $43.11 $43.13 $43.13 9,507
2023-05-10 $43.18 $43.18 $43.07 $43.17 $43.17 7,436
2023-05-09 $43.05 $43.05 $42.97 $43.01 $43.01 18,123
2023-05-08 $43.17 $43.17 $42.99 $43.09 $43.09 5,580
2023-05-05 $43.09 $43.16 $43.04 $43.16 $43.16 3,807
2023-05-04 $43.00 $43.00 $42.89 $42.96 $42.96 10,638
2023-05-03 $43.11 $43.24 $43.07 $43.07 $43.07 4,313
2023-05-02 $43.10 $43.15 $43.02 $43.11 $43.11 182,319
2023-05-01 $43.25 $43.26 $43.11 $43.13 $43.13 11,283
2023-04-28 $43.36 $43.60 $43.36 $43.52 $43.28 5,784
2023-04-27 $43.34 $43.49 $43.34 $43.41 $43.41 18,606
2023-04-26 $43.40 $43.40 $43.30 $43.30 $43.30 2,419
2023-04-25 $43.47 $43.48 $43.39 $43.40 $43.40 3,308
2023-04-24 $43.43 $43.47 $43.39 $43.47 $43.47 3,825
2023-04-21 $43.31 $43.37 $43.27 $43.35 $43.35 8,282
2023-04-20 $43.15 $43.31 $43.15 $43.28 $43.28 12,812
2023-04-19 $43.30 $43.39 $43.20 $43.30 $43.30 10,930
2023-04-18 $43.42 $43.42 $43.35 $43.41 $43.41 3,441
2023-04-17 $43.36 $43.40 $43.28 $43.38 $43.38 13,694
2023-04-14 $43.49 $43.55 $43.39 $43.41 $43.41 4,832
2023-04-13 $43.38 $43.57 $43.38 $43.52 $43.52 5,646
2023-04-12 $43.47 $43.50 $43.28 $43.29 $43.29 11,689
2023-04-11 $43.21 $43.33 $43.21 $43.31 $43.31 10,564
2023-04-10 $43.17 $43.24 $43.08 $43.23 $43.23 16,440
2023-04-06 $43.10 $43.28 $43.10 $43.24 $43.24 4,320
2023-04-05 $43.27 $43.27 $43.04 $43.06 $43.06 6,595
2023-04-04 $43.38 $43.40 $43.27 $43.27 $43.27 6,252
2023-04-03 $43.39 $43.41 $43.30 $43.40 $43.40 1,880
2023-03-31 $43.35 $43.65 $43.35 $43.65 $43.41 4,333
2023-03-30 $43.11 $43.27 $43.10 $43.27 $43.03 6,255
2023-03-29 $42.75 $43.04 $42.75 $43.04 $42.80 8,429
2023-03-28 $42.63 $42.65 $42.56 $42.63 $42.39 11,711
2023-03-27 $42.80 $42.83 $42.66 $42.66 $42.43 6,217
2023-03-24 $42.67 $42.75 $42.61 $42.70 $42.46 6,315
2023-03-23 $42.97 $43.01 $42.64 $42.71 $42.47 5,904
2023-03-22 $42.88 $42.88 $42.79 $42.84 $42.60 2,773
2023-03-21 $42.85 $42.88 $42.73 $42.88 $42.88 4,439
2023-03-20 $42.61 $42.67 $42.47 $42.52 $42.52 2,233
2023-03-17 $42.64 $42.77 $42.57 $42.61 $42.61 6,384
2023-03-16 $42.56 $42.88 $42.56 $42.83 $42.83 4,619
2023-03-15 $42.53 $42.60 $42.46 $42.59 $42.59 9,920
2023-03-14 $42.84 $42.89 $42.59 $42.78 $42.78 13,092
2023-03-13 $42.52 $42.88 $42.52 $42.55 $42.55 18,583
2023-03-10 $42.88 $42.90 $42.72 $42.74 $42.74 8,157
2023-03-09 $43.07 $43.15 $42.79 $42.79 $42.79 5,034
2023-03-08 $43.11 $43.14 $42.91 $42.97 $42.97 5,158
2023-03-07 $43.34 $43.34 $43.12 $43.12 $43.12 1,992
2023-03-06 $43.40 $43.43 $43.30 $43.31 $43.31 2,251
2023-03-03 $43.11 $43.30 $43.11 $43.29 $43.29 3,883
2023-03-02 $42.80 $42.95 $42.80 $42.95 $42.95 2,342
2023-03-01 $43.01 $43.01 $42.87 $42.91 $42.91 2,503
2023-02-28 $43.26 $43.26 $43.18 $43.20 $43.01 2,315
2023-02-27 $43.17 $43.29 $43.16 $43.25 $43.07 11,194
2023-02-24 $42.99 $43.11 $42.97 $43.05 $43.05 6,656
2023-02-23 $43.08 $43.29 $43.06 $43.25 $43.25 12,039
2023-02-22 $42.91 $42.98 $42.83 $42.94 $42.94 19,581
2023-02-21 $42.95 $42.95 $42.63 $42.71 $42.71 14,185
2023-02-17 $42.96 $43.24 $42.96 $43.21 $43.21 2,057
2023-02-16 $43.24 $43.24 $43.11 $43.11 $43.11 7,040
2023-02-15 $43.17 $43.32 $43.17 $43.32 $43.32 26,478
2023-02-14 $43.28 $43.39 $43.19 $43.35 $43.35 12,503
2023-02-13 $43.27 $43.37 $43.27 $43.34 $43.34 1,977
2023-02-10 $43.34 $43.34 $43.19 $43.24 $43.24 8,674
2023-02-09 $43.72 $43.72 $43.48 $43.48 $43.48 168,294
2023-02-08 $43.80 $43.80 $43.60 $43.65 $43.65 3,549
2023-02-07 $43.59 $43.82 $43.59 $43.80 $43.80 11,209
2023-02-06 $43.80 $43.80 $43.60 $43.64 $43.64 11,573
2023-02-03 $43.99 $44.00 $43.85 $43.85 $43.85 2,085
2023-02-02 $44.25 $44.25 $44.13 $44.17 $44.17 5,281
2023-02-01 $43.68 $43.98 $43.59 $43.96 $43.96 5,362
2023-01-31 $43.66 $43.88 $43.66 $43.88 $43.67 10,279
2023-01-30 $43.68 $43.68 $43.57 $43.61 $43.41 2,834
2023-01-27 $43.85 $43.85 $43.74 $43.77 $43.56 5,030
2023-01-26 $43.85 $43.95 $43.80 $43.90 $43.69 14,612
2023-01-25 $43.64 $43.81 $43.64 $43.76 $43.56 1,883
2023-01-24 $43.69 $43.77 $43.65 $43.74 $43.54 22,759
2023-01-23 $43.68 $43.78 $43.49 $43.72 $43.72 10,079
2023-01-20 $43.65 $43.71 $43.50 $43.71 $43.71 12,012
2023-01-19 $43.69 $43.70 $43.65 $43.66 $43.66 5,070
2023-01-18 $43.99 $44.04 $43.84 $43.84 $43.84 7,159
2023-01-17 $43.92 $43.92 $43.80 $43.81 $43.81 8,486
2023-01-13 $43.77 $43.95 $43.77 $43.95 $43.95 9,059
2023-01-12 $43.82 $43.96 $43.77 $43.93 $43.93 10,221
2023-01-11 $43.69 $43.74 $43.63 $43.74 $43.74 6,568
2023-01-10 $43.52 $43.59 $43.52 $43.55 $43.55 11,525
2023-01-09 $43.54 $43.67 $43.50 $43.56 $43.56 10,262
2023-01-06 $43.23 $43.53 $43.14 $43.43 $43.43 15,858
2023-01-05 $42.93 $43.04 $42.90 $43.00 $43.00 45,795
2023-01-04 $42.91 $43.03 $42.80 $43.03 $43.03 21,719
2023-01-03 $42.64 $42.84 $42.62 $42.67 $42.67 5,704
2022-12-30 $42.48 $42.61 $42.48 $42.61 $42.61 5,750
2022-12-29 $42.09 $42.57 $42.09 $42.57 $42.57 6,625
2022-12-28 $42.65 $42.65 $42.13 $42.13 $42.13 12,539
2022-12-27 $42.93 $42.93 $42.57 $42.58 $42.58 8,470
2022-12-23 $42.75 $42.92 $42.75 $42.92 $42.92 2,768
2022-12-22 $42.83 $42.95 $42.00 $42.83 $42.83 96,085
2022-12-21 $43.02 $43.23 $42.89 $43.20 $43.00 36,942
2022-12-20 $42.94 $42.98 $42.94 $42.95 $42.75 15,503
2022-12-19 $43.07 $43.07 $42.94 $43.01 $42.81 5,322
2022-12-16 $43.15 $43.16 $43.06 $43.13 $42.94 2,360
2022-12-15 $43.29 $43.35 $43.20 $43.30 $43.10 3,333
2022-12-14 $43.59 $43.59 $43.43 $43.43 $43.23 1,215
2022-12-13 $43.65 $43.65 $43.41 $43.61 $43.41 9,666
2022-12-12 $43.22 $43.25 $43.17 $43.25 $43.06 1,036
2022-12-09 $43.16 $43.22 $43.09 $43.15 $42.95 12,729
2022-12-08 $43.15 $43.18 $43.06 $43.10 $42.90 15,265
2022-12-07 $42.96 $43.11 $42.95 $43.10 $42.90 6,822
2022-12-06 $43.06 $43.06 $42.94 $42.95 $42.75 17,219
2022-12-05 $43.25 $43.25 $43.05 $43.09 $42.89 4,207
2022-12-02 $43.15 $43.38 $43.15 $43.38 $43.18 6,178
2022-12-01 $43.45 $43.45 $43.28 $43.40 $43.20 7,588
2022-11-30 $43.04 $43.50 $43.01 $43.50 $43.09 6,355
2022-11-29 $42.67 $43.11 $42.67 $43.04 $42.63 5,880
2022-11-28 $43.19 $43.19 $42.91 $42.91 $42.50 6,782
2022-11-25 $43.27 $43.27 $43.23 $43.25 $42.85 1,395
2022-11-23 $43.05 $43.30 $43.05 $43.30 $42.89 11,277
2022-11-22 $42.97 $43.10 $42.97 $43.10 $42.69 4,786
2022-11-21 $42.87 $42.92 $42.84 $42.92 $42.51 9,062
2022-11-18 $42.96 $42.96 $42.81 $42.90 $42.50 15,367
2022-11-17 $42.72 $42.86 $42.70 $42.86 $42.46 11,171
2022-11-16 $43.05 $43.05 $42.96 $42.98 $42.57 5,559
2022-11-15 $43.11 $43.12 $42.85 $43.08 $42.67 7,542
2022-11-14 $42.91 $42.91 $42.78 $42.78 $42.38 4,893
2022-11-11 $42.93 $43.11 $42.82 $43.06 $42.65 15,412
2022-11-10 $42.72 $42.94 $42.60 $42.94 $42.54 16,170
2022-11-09 $42.27 $42.27 $41.87 $41.91 $41.52 27,434
2022-11-08 $42.41 $42.41 $42.21 $42.29 $41.89 11,947
2022-11-07 $42.43 $42.43 $42.28 $42.32 $41.92 4,249
2022-11-04 $42.25 $42.32 $42.13 $42.32 $41.92 7,161
2022-11-03 $41.97 $42.17 $41.86 $42.15 $41.75 8,161
2022-11-02 $42.59 $42.82 $42.28 $42.28 $41.88 3,827
2022-11-01 $42.79 $42.79 $42.50 $42.60 $42.20 4,469
2022-10-31 $42.86 $42.86 $42.67 $42.67 $42.06 7,560
2022-10-28 $42.96 $43.16 $42.96 $43.14 $42.52 7,857
2022-10-27 $42.89 $42.92 $42.71 $42.89 $42.27 10,229
2022-10-26 $42.44 $42.75 $42.44 $42.58 $41.96 5,430
2022-10-25 $42.29 $42.52 $42.29 $42.49 $41.88 10,372
2022-10-24 $42.18 $42.23 $42.11 $42.23 $41.62 4,683
2022-10-21 $41.82 $42.15 $41.82 $42.15 $41.54 16,643
2022-10-20 $42.17 $42.17 $41.84 $41.88 $41.28 5,896
2022-10-19 $41.99 $42.13 $41.96 $41.98 $41.37 4,697
2022-10-18 $42.40 $42.40 $42.19 $42.27 $41.66 8,754
2022-10-17 $41.98 $42.08 $41.98 $42.00 $41.40 4,474
2022-10-14 $41.92 $41.94 $41.53 $41.62 $41.62 5,894
2022-10-13 $41.14 $41.74 $41.14 $41.74 $41.74 4,739
2022-10-12 $41.61 $41.73 $41.61 $41.68 $41.68 3,459
2022-10-11 $41.53 $41.79 $41.53 $41.59 $41.59 5,116
2022-10-10 $42.05 $42.05 $41.43 $41.51 $41.51 8,581
2022-10-07 $42.10 $42.13 $41.92 $41.92 $41.92 7,567
2022-10-06 $42.31 $42.40 $42.26 $42.26 $42.26 8,025
2022-10-05 $42.20 $42.39 $42.10 $42.36 $42.36 21,438
2022-10-04 $42.08 $42.40 $42.08 $42.40 $42.40 12,011
2022-10-03 $41.61 $41.81 $41.61 $41.78 $41.78 15,154
2022-09-30 $41.79 $41.99 $41.61 $41.61 $41.39 10,995
2022-09-29 $41.89 $41.89 $41.51 $41.83 $41.60 15,906
2022-09-28 $41.67 $42.08 $41.67 $42.08 $41.86 4,334
2022-09-27 $41.84 $41.85 $41.51 $41.54 $41.32 9,815
2022-09-26 $41.82 $41.93 $41.60 $41.60 $41.37 109,786
2022-09-23 $42.22 $42.22 $41.86 $41.98 $41.75 6,126
2022-09-22 $42.49 $42.49 $42.28 $42.40 $42.17 71,432
2022-09-21 $42.72 $42.86 $42.48 $42.62 $42.39 9,041
2022-09-20 $42.75 $42.75 $42.62 $42.66 $42.43 13,274
2022-09-19 $42.64 $42.95 $42.64 $42.95 $42.71 8,856
2022-09-16 $42.52 $42.79 $42.49 $42.79 $42.79 9,583
2022-09-15 $42.78 $42.88 $42.71 $42.72 $42.72 21,419
2022-09-14 $42.86 $43.06 $42.84 $42.87 $42.87 4,006
2022-09-13 $43.10 $43.13 $42.80 $42.80 $42.80 14,285
2022-09-12 $43.59 $43.65 $43.48 $43.53 $43.53 12,414
2022-09-09 $43.44 $43.64 $43.43 $43.50 $43.50 11,523
2022-09-08 $43.17 $43.34 $43.11 $43.34 $43.34 14,518
2022-09-07 $42.78 $43.17 $42.67 $43.17 $43.17 4,966
2022-09-06 $42.72 $42.77 $42.65 $42.71 $42.71 2,983
2022-09-02 $42.96 $43.04 $42.73 $42.76 $42.76 6,530
2022-09-01 $42.69 $42.69 $42.40 $42.64 $42.64 47,918
2022-08-31 $43.12 $43.12 $42.84 $42.84 $42.64 7,607
2022-08-30 $43.30 $43.30 $42.92 $43.03 $42.83 8,429
2022-08-29 $43.13 $43.35 $43.13 $43.26 $43.06 11,479
2022-08-26 $43.90 $43.90 $43.35 $43.35 $43.15 9,712
2022-08-25 $43.70 $43.89 $43.70 $43.89 $43.69 4,304
2022-08-24 $43.58 $43.65 $43.57 $43.62 $43.41 7,130
2022-08-23 $43.44 $43.59 $43.44 $43.56 $43.36 6,115
2022-08-22 $43.59 $43.59 $43.40 $43.45 $43.25 9,229
2022-08-19 $44.00 $44.00 $43.81 $43.83 $43.62 3,842
2022-08-18 $44.21 $44.23 $44.16 $44.19 $43.99 10,194
2022-08-17 $44.17 $44.22 $44.10 $44.10 $43.89 7,688
2022-08-16 $44.48 $44.48 $44.32 $44.39 $44.18 11,093
2022-08-15 $44.57 $44.60 $44.50 $44.52 $44.31 7,893
2022-08-12 $44.33 $44.56 $44.33 $44.56 $44.35 10,534
2022-08-11 $44.70 $44.73 $44.26 $44.26 $44.05 6,701
2022-08-10 $44.26 $44.45 $44.26 $44.42 $44.21 9,613
2022-08-09 $44.08 $44.09 $43.94 $43.94 $43.74 4,623
2022-08-08 $44.31 $44.33 $44.15 $44.18 $43.98 18,702
2022-08-05 $44.10 $44.17 $44.10 $44.17 $43.96 7,782
2022-08-04 $44.18 $44.27 $44.18 $44.25 $44.04 4,102
2022-08-03 $43.97 $44.19 $43.94 $44.19 $43.98 7,644
2022-08-02 $43.95 $43.95 $43.87 $43.88 $43.68 1,741
2022-08-01 $44.02 $44.03 $43.92 $44.00 $43.80 9,930
2022-07-29 $44.06 $44.23 $44.04 $44.17 $43.76 9,541
2022-07-28 $43.71 $44.11 $43.71 $44.10 $43.69 6,900
2022-07-27 $43.62 $43.78 $43.54 $43.72 $43.32 60,876
2022-07-26 $43.50 $43.50 $43.36 $43.39 $42.98 6,544
2022-07-25 $43.67 $43.67 $43.56 $43.59 $43.18 10,243
2022-07-22 $43.70 $43.87 $43.55 $43.62 $43.21 19,746
2022-07-21 $43.37 $43.71 $43.31 $43.71 $43.30 8,170
2022-07-20 $43.16 $43.54 $43.16 $43.29 $42.89 5,484
2022-07-19 $42.78 $43.17 $42.78 $43.14 $42.74 12,287
2022-07-18 $43.06 $43.08 $42.65 $42.65 $42.25 37,016
2022-07-15 $42.68 $42.95 $42.68 $42.95 $42.55 7,134
2022-07-14 $42.35 $42.55 $42.18 $42.55 $42.16 7,093
2022-07-13 $42.35 $42.74 $42.35 $42.67 $42.27 26,644
2022-07-12 $42.64 $42.80 $42.64 $42.74 $42.34 39,011
2022-07-11 $42.62 $42.77 $42.61 $42.61 $42.22 12,416
2022-07-08 $42.63 $42.82 $42.63 $42.81 $42.81 16,162
2022-07-07 $42.38 $42.78 $42.38 $42.75 $42.75 69,920
2022-07-06 $42.28 $42.28 $42.17 $42.20 $42.20 9,707
2022-07-05 $42.17 $42.32 $42.06 $42.32 $42.32 27,717
2022-07-01 $42.20 $42.47 $42.20 $42.36 $42.36 10,897
2022-06-30 $42.20 $42.36 $42.09 $42.30 $42.11 15,304
2022-06-29 $42.43 $42.43 $42.27 $42.36 $42.16 8,759
2022-06-28 $42.67 $42.70 $42.49 $42.49 $42.29 42,190
2022-06-27 $42.98 $42.98 $42.84 $42.84 $42.64 5,052
2022-06-24 $42.80 $43.08 $42.80 $42.98 $42.78 9,843
2022-06-23 $42.61 $42.76 $42.60 $42.76 $42.57 5,480
2022-06-22 $42.53 $42.59 $42.48 $42.50 $42.30 7,365
2022-06-21 $42.79 $42.80 $42.52 $42.52 $42.33 5,684
2022-06-17 $42.59 $42.69 $42.52 $42.63 $42.43 6,190
2022-06-16 $42.44 $42.61 $42.30 $42.44 $42.25 10,376
2022-06-15 $42.56 $43.04 $42.56 $42.94 $42.74 6,444
2022-06-14 $42.15 $42.33 $42.06 $42.22 $42.03 6,186
2022-06-13 $42.51 $42.51 $42.09 $42.10 $41.90 6,355
2022-06-10 $43.71 $43.71 $43.05 $43.17 $42.97 9,540
2022-06-09 $44.20 $44.20 $43.84 $43.84 $43.64 20,232
2022-06-08 $44.52 $44.52 $44.09 $44.10 $43.90 12,900
2022-06-07 $44.17 $44.41 $44.17 $44.41 $44.21 32,814
2022-06-06 $44.55 $44.55 $44.25 $44.33 $44.12 12,404
2022-06-03 $44.56 $44.59 $44.49 $44.51 $44.30 5,707
2022-06-02 $44.55 $44.71 $44.52 $44.71 $44.50 8,494
2022-06-01 $44.65 $44.68 $44.53 $44.59 $44.38 6,013
2022-05-31 $45.00 $45.00 $44.78 $44.82 $44.42 44,489
2022-05-27 $45.00 $45.12 $44.88 $45.12 $44.72 4,254
2022-05-26 $44.49 $44.80 $44.48 $44.80 $44.40 15,595
2022-05-25 $43.91 $44.35 $43.91 $44.35 $43.96 16,027
2022-05-24 $43.66 $43.93 $43.66 $43.92 $43.53 65,045
2022-05-23 $43.71 $43.81 $43.71 $43.76 $43.37 12,778
2022-05-20 $43.83 $43.83 $43.59 $43.68 $43.29 4,647
2022-05-19 $43.38 $43.73 $43.38 $43.71 $43.32 6,043
2022-05-18 $43.60 $43.60 $43.40 $43.46 $43.07 13,132
2022-05-17 $43.81 $43.81 $43.66 $43.72 $43.32 17,560
2022-05-16 $43.80 $43.81 $43.70 $43.73 $43.34 5,524
2022-05-13 $43.94 $43.94 $43.77 $43.80 $43.40 3,859
2022-05-12 $43.76 $43.86 $43.64 $43.76 $43.37 9,990
2022-05-11 $43.95 $44.09 $43.84 $43.84 $43.45 17,916
2022-05-10 $44.08 $44.09 $43.91 $44.03 $43.64 8,071
2022-05-09 $44.01 $44.09 $43.86 $43.86 $43.47 4,896
2022-05-06 $44.38 $44.41 $44.13 $44.24 $43.85 20,797
2022-05-05 $44.86 $44.86 $44.33 $44.42 $44.02 10,965
2022-05-04 $44.70 $44.96 $44.54 $44.95 $44.55 7,227
2022-05-03 $44.60 $44.66 $44.59 $44.65 $44.25 8,733
2022-05-02 $44.63 $44.63 $44.30 $44.44 $44.04 10,778
2022-04-29 $44.89 $44.89 $44.61 $44.61 $44.03 8,353
2022-04-28 $44.84 $44.99 $44.79 $44.99 $44.41 11,992
2022-04-27 $44.95 $45.01 $44.78 $44.78 $44.20 14,372
2022-04-26 $45.16 $45.16 $44.94 $44.94 $44.36 11,657
2022-04-25 $44.99 $45.18 $44.94 $45.15 $44.57 10,134
2022-04-22 $45.07 $45.09 $44.89 $44.92 $44.34 10,973
2022-04-21 $45.32 $45.34 $45.09 $45.10 $44.51 12,007
2022-04-20 $45.20 $45.32 $45.20 $45.24 $44.66 29,168
2022-04-19 $45.22 $45.22 $45.12 $45.17 $44.59 8,355
2022-04-18 $45.29 $45.29 $45.15 $45.17 $44.58 21,898
2022-04-14 $45.41 $45.41 $45.12 $45.20 $44.62 11,812
2022-04-13 $45.29 $45.42 $45.28 $45.41 $44.82 9,475
2022-04-12 $45.19 $45.29 $45.09 $45.18 $44.60 72,968
2022-04-11 $45.06 $45.18 $44.92 $44.93 $44.35 31,053
2022-04-08 $45.19 $45.31 $45.10 $45.14 $44.55 11,149
2022-04-07 $45.34 $45.41 $45.29 $45.29 $44.71 1,645
2022-04-06 $45.48 $45.48 $45.29 $45.35 $44.77 8,755
2022-04-05 $45.97 $45.97 $45.57 $45.57 $44.98 8,184
2022-04-04 $45.71 $45.94 $45.71 $45.93 $45.33 22,097
2022-04-01 $45.69 $45.74 $45.57 $45.71 $45.11 7,652
2022-03-31 $46.03 $46.03 $45.94 $45.94 $45.15 8,052
2022-03-30 $45.98 $46.00 $45.97 $45.99 $45.21 12,457
2022-03-29 $45.83 $46.09 $45.83 $46.09 $45.31 645
2022-03-28 $45.53 $45.72 $45.50 $45.72 $44.94 6,848
2022-03-25 $45.74 $45.74 $45.51 $45.54 $44.76 13,491
2022-03-24 $45.68 $45.72 $45.58 $45.71 $44.93 9,918
2022-03-23 $45.73 $45.73 $45.63 $45.64 $44.87 5,736
2022-03-22 $45.57 $45.74 $45.55 $45.74 $44.96 6,500
2022-03-21 $46.01 $46.01 $45.49 $45.57 $44.79 128,376
2022-03-18 $45.70 $45.90 $45.64 $45.90 $45.12 42,193
2022-03-17 $45.56 $45.81 $45.56 $45.81 $45.03 70,547
2022-03-16 $45.27 $45.56 $45.22 $45.56 $44.78 5,119
2022-03-15 $44.91 $45.16 $44.91 $45.15 $44.38 1,369
2022-03-14 $45.12 $45.17 $44.83 $44.87 $44.10 7,952
2022-03-11 $45.65 $45.65 $45.23 $45.23 $44.46 8,454
2022-03-10 $45.50 $45.54 $45.40 $45.45 $44.67 9,766
2022-03-09 $45.54 $45.69 $45.50 $45.68 $44.90 11,840
2022-03-08 $45.49 $45.60 $45.38 $45.40 $44.62 13,183
2022-03-07 $45.76 $45.81 $45.49 $45.49 $44.71 8,028
2022-03-04 $46.04 $46.04 $45.79 $45.83 $45.04 4,410
2022-03-03 $46.20 $46.20 $46.03 $46.04 $45.26 30,678
2022-03-02 $45.92 $46.08 $45.92 $46.08 $45.29 3,032
2022-03-01 $46.11 $46.12 $45.89 $45.95 $45.16 8,270
2022-02-28 $46.18 $46.45 $46.18 $46.41 $45.47 3,735
2022-02-25 $46.38 $46.38 $46.32 $46.37 $45.42 1,665
2022-02-24 $45.64 $46.16 $45.64 $46.16 $45.22 12,159
2022-02-23 $46.14 $46.19 $46.06 $46.06 $45.12 4,979
2022-02-22 $46.14 $46.16 $46.04 $46.10 $45.16 8,409
2022-02-18 $46.16 $46.21 $46.10 $46.16 $45.22 5,809
2022-02-17 $46.22 $46.22 $46.11 $46.11 $45.17 2,937
2022-02-16 $46.00 $46.20 $46.00 $46.20 $45.26 5,597
2022-02-15 $46.10 $46.10 $46.00 $46.05 $45.11 6,565
2022-02-14 $46.05 $46.13 $45.90 $46.03 $45.09 24,095
2022-02-11 $46.20 $46.21 $45.97 $46.00 $45.06 8,706
2022-02-10 $46.46 $46.46 $46.17 $46.17 $45.23 3,034
2022-02-09 $46.43 $46.57 $46.43 $46.51 $45.56 51,738
2022-02-08 $46.38 $46.40 $46.31 $46.31 $45.37 5,354
2022-02-07 $46.34 $46.38 $46.31 $46.35 $45.41 3,444
2022-02-04 $46.57 $46.57 $46.27 $46.36 $45.41 2,476
2022-02-03 $46.67 $46.67 $46.51 $46.51 $45.56 7,131
2022-02-02 $46.78 $46.78 $46.63 $46.77 $45.81 15,395
2022-02-01 $46.68 $46.71 $46.55 $46.71 $45.76 10,527
2022-01-31 $46.75 $46.75 $46.60 $46.75 $45.63 5,889
2022-01-28 $46.55 $46.67 $46.50 $46.67 $45.55 5,520
2022-01-27 $46.86 $46.89 $46.58 $46.65 $45.53 24,984
2022-01-26 $47.01 $47.01 $46.78 $46.83 $45.71 9,050
2022-01-25 $46.89 $46.94 $46.77 $46.88 $45.75 23,792
2022-01-24 $46.93 $46.98 $46.74 $46.98 $45.85 11,755
2022-01-21 $46.98 $47.09 $46.97 $46.99 $45.86 18,992
2022-01-20 $47.23 $47.27 $47.00 $47.00 $45.87 7,573
2022-01-19 $47.20 $47.22 $47.10 $47.10 $45.97 4,319
2022-01-18 $47.19 $47.21 $47.10 $47.11 $45.98 15,787
2022-01-14 $47.31 $47.31 $47.22 $47.24 $46.10 6,187
2022-01-13 $47.38 $47.38 $47.23 $47.23 $46.10 14,789
2022-01-12 $47.38 $47.38 $47.28 $47.33 $46.19 5,686
2022-01-11 $47.12 $47.27 $47.12 $47.23 $46.10 5,731
2022-01-10 $47.11 $47.17 $46.99 $47.17 $46.04 5,429
2022-01-07 $47.19 $47.19 $47.11 $47.14 $46.01 3,199
2022-01-06 $47.09 $47.22 $47.09 $47.16 $46.03 5,871
2022-01-05 $47.40 $47.40 $47.19 $47.19 $46.06 27,027
2022-01-04 $47.40 $47.40 $47.33 $47.37 $46.23 5,439
2022-01-03 $47.42 $47.44 $47.35 $47.41 $46.27 4,714
2021-12-31 $47.39 $47.46 $47.39 $47.44 $46.30 10,381
2021-12-30 $47.46 $47.46 $47.41 $47.42 $46.28 3,616
2021-12-29 $47.46 $47.46 $47.43 $47.44 $46.30 11,058
2021-12-28 $47.44 $47.58 $47.44 $47.48 $46.34 17,128
2021-12-27 $47.43 $47.51 $47.43 $47.49 $46.35 6,668
2021-12-23 $47.33 $47.46 $47.33 $47.43 $46.29 11,887
2021-12-22 $47.29 $47.36 $47.22 $47.34 $46.20 8,583
2021-12-21 $47.51 $47.51 $47.30 $47.38 $46.07 6,417
2021-12-20 $47.24 $47.30 $47.15 $47.25 $45.95 2,870
2021-12-17 $47.26 $47.36 $47.26 $47.29 $45.99 8,864
2021-12-16 $47.38 $47.38 $47.32 $47.34 $46.03 10,868
2021-12-15 $47.22 $47.38 $47.21 $47.35 $46.05 4,410
2021-12-14 $47.29 $47.29 $47.20 $47.27 $45.97 5,738
2021-12-13 $47.33 $47.33 $47.31 $47.31 $46.00 1,040
2021-12-10 $47.31 $47.31 $47.25 $47.27 $45.97 3,997
2021-12-09 $47.37 $47.37 $47.24 $47.24 $45.94 5,450
2021-12-08 $47.32 $47.38 $47.32 $47.35 $46.05 2,368
2021-12-07 $47.24 $47.40 $47.24 $47.33 $46.03 5,926
2021-12-06 $47.10 $47.24 $47.10 $47.16 $45.86 1,897
2021-12-03 $47.00 $47.06 $46.97 $47.00 $45.71 21,306
2021-12-02 $46.90 $47.03 $46.86 $47.01 $45.72 13,628
2021-12-01 $46.98 $47.03 $46.85 $46.85 $45.56 4,645
2021-11-30 $47.15 $47.15 $47.02 $47.04 $45.58 10,710
2021-11-29 $47.12 $47.17 $47.06 $47.16 $45.70 22,678
2021-11-26 $46.96 $46.99 $46.96 $46.99 $45.53 725
2021-11-24 $47.17 $47.24 $47.13 $47.22 $45.75 11,067
2021-11-23 $47.28 $47.28 $47.23 $47.25 $45.78 3,697
2021-11-22 $47.45 $47.45 $47.30 $47.30 $45.83 7,020
2021-11-19 $47.46 $47.46 $47.42 $47.44 $45.96 5,090
2021-11-18 $47.53 $47.53 $47.46 $47.46 $45.98 4,437
2021-11-17 $47.54 $47.54 $47.48 $47.48 $46.01 5,288
2021-11-16 $47.53 $47.53 $47.48 $47.52 $46.04 5,784
2021-11-15 $47.58 $47.58 $47.47 $47.50 $46.03 3,668
2021-11-12 $47.59 $47.59 $47.50 $47.51 $46.04 40,286
2021-11-11 $47.62 $47.62 $47.55 $47.58 $46.10 5,196
2021-11-10 $47.66 $47.68 $47.60 $47.61 $46.13 3,932
2021-11-09 $47.72 $47.74 $47.65 $47.73 $46.25 5,060
2021-11-08 $47.78 $47.78 $47.67 $47.67 $46.19 6,369
2021-11-05 $47.70 $47.70 $47.68 $47.69 $46.21 2,669
2021-11-04 $47.61 $47.62 $47.57 $47.61 $46.13 3,072
2021-11-03 $47.52 $47.56 $47.47 $47.54 $46.06 4,977
2021-11-02 $47.46 $47.57 $47.46 $47.52 $46.05 9,353
2021-11-01 $47.52 $47.52 $47.43 $47.43 $45.96 4,783
2021-10-29 $47.69 $47.69 $47.62 $47.66 $46.02 4,054
2021-10-28 $47.68 $47.68 $47.65 $47.67 $46.03 4,620
2021-10-27 $47.71 $47.71 $47.66 $47.66 $46.01 4,131
2021-10-26 $47.71 $47.71 $47.68 $47.68 $46.03 8,044
2021-10-25 $47.66 $47.66 $47.59 $47.64 $45.99 8,354
2021-10-22 $47.64 $47.64 $47.58 $47.59 $45.95 7,873
2021-10-21 $47.74 $47.74 $47.64 $47.65 $46.00 5,014
2021-10-20 $47.71 $47.71 $47.63 $47.69 $46.04 5,549
2021-10-19 $47.69 $47.69 $47.64 $47.64 $46.00 3,654
2021-10-18 $47.64 $47.64 $47.61 $47.61 $45.97 7,477
2021-10-15 $47.75 $47.75 $47.66 $47.68 $46.03 3,065
2021-10-14 $47.64 $47.70 $47.64 $47.67 $46.03 166,370
2021-10-13 $47.53 $47.54 $47.46 $47.52 $45.88 41,899
2021-10-12 $47.48 $47.53 $47.46 $47.46 $45.83 12,015
2021-10-11 $47.52 $47.53 $47.43 $47.43 $45.79 4,616
2021-10-08 $47.51 $47.58 $47.48 $47.51 $45.87 9,309
2021-10-07 $47.63 $47.64 $47.55 $47.57 $45.93 6,661
2021-10-06 $47.51 $47.57 $47.44 $47.54 $45.90 76,154
2021-10-05 $47.61 $47.65 $47.57 $47.57 $45.93 6,590
2021-10-04 $47.70 $47.70 $47.59 $47.59 $45.95 3,588
2021-10-01 $47.69 $47.69 $47.61 $47.66 $46.02 6,937
2021-09-30 $47.85 $47.85 $47.78 $47.82 $46.02 9,077
2021-09-29 $47.78 $47.84 $47.78 $47.82 $46.02 5,043
2021-09-28 $47.82 $47.82 $47.75 $47.76 $45.96 1,541
2021-09-27 $47.86 $47.88 $47.84 $47.86 $46.05 871
2021-09-24 $47.88 $47.89 $47.87 $47.88 $46.07 4,258
2021-09-23 $47.92 $47.92 $47.88 $47.90 $46.09 5,263
2021-09-22 $47.89 $47.90 $47.84 $47.86 $46.06 12,624
2021-09-21 $47.84 $47.85 $47.79 $47.82 $46.02 12,969
2021-09-20 $47.72 $47.83 $47.71 $47.79 $45.98 13,120
2021-09-17 $47.94 $47.94 $47.88 $47.89 $46.08 6,487
2021-09-16 $47.95 $47.95 $47.91 $47.93 $46.12 4,119
2021-09-15 $47.84 $47.95 $47.84 $47.93 $46.12 7,113
2021-09-14 $47.93 $47.93 $47.84 $47.86 $46.05 8,058
2021-09-13 $47.84 $47.89 $47.80 $47.87 $46.06 12,345
2021-09-10 $47.93 $47.93 $47.82 $47.82 $46.02 6,468
2021-09-09 $47.86 $47.88 $47.80 $47.85 $46.04 4,032
2021-09-08 $47.77 $47.83 $47.77 $47.79 $45.99 5,847
2021-09-07 $47.90 $47.90 $47.80 $47.82 $46.01 3,643
2021-09-03 $47.87 $47.89 $47.83 $47.88 $46.07 9,258
2021-09-02 $47.88 $47.88 $47.85 $47.85 $46.04 10,223
2021-09-01 $47.81 $47.82 $47.74 $47.80 $45.99 7,344
2021-08-31 $47.95 $47.95 $47.87 $47.89 $45.92 11,141
2021-08-30 $47.91 $47.95 $47.89 $47.92 $45.95 7,691
2021-08-27 $47.83 $47.90 $47.83 $47.87 $45.90 4,736
2021-08-26 $47.83 $47.83 $47.78 $47.79 $45.83 7,793
2021-08-25 $47.75 $47.82 $47.74 $47.80 $45.83 5,266
2021-08-24 $47.75 $47.78 $47.72 $47.75 $45.79 7,451
2021-08-23 $47.70 $47.72 $47.68 $47.70 $45.74 9,433
2021-08-20 $47.61 $47.63 $47.58 $47.62 $45.66 4,996
2021-08-19 $47.61 $47.64 $47.54 $47.58 $45.63 12,005
2021-08-18 $47.67 $47.69 $47.60 $47.60 $45.64 11,828
2021-08-17 $47.69 $47.69 $47.64 $47.65 $45.69 5,700
2021-08-16 $47.73 $47.73 $47.66 $47.72 $45.76 11,422
2021-08-13 $47.69 $47.71 $47.66 $47.70 $45.74 15,355
2021-08-12 $47.66 $47.68 $47.61 $47.68 $45.72 4,902
2021-08-11 $47.60 $47.65 $47.57 $47.63 $45.67 6,211
2021-08-10 $47.63 $47.63 $47.57 $47.57 $45.62 10,023
2021-08-09 $47.69 $47.69 $47.58 $47.59 $45.64 13,157
2021-08-06 $47.70 $47.70 $47.67 $47.67 $45.71 11,810
2021-08-05 $47.67 $47.68 $47.62 $47.66 $45.70 7,998
2021-08-04 $47.68 $47.68 $47.60 $47.62 $45.67 13,544
2021-08-03 $47.68 $47.72 $47.68 $47.68 $45.72 5,933
2021-08-02 $47.77 $47.78 $47.66 $47.66 $45.70 6,562
2021-07-30 $47.97 $47.99 $47.91 $47.91 $45.78 16,618
2021-07-29 $47.94 $47.99 $47.93 $47.94 $45.81 9,103
2021-07-28 $47.92 $47.93 $47.88 $47.91 $45.78 125,814
2021-07-27 $47.91 $47.91 $47.84 $47.88 $45.75 12,999
2021-07-26 $47.96 $47.96 $47.91 $47.93 $45.79 9,914
2021-07-23 $47.94 $47.97 $47.90 $47.94 $45.80 123,982
2021-07-22 $47.91 $47.93 $47.86 $47.89 $45.76 33,257
2021-07-21 $47.84 $47.87 $47.84 $47.87 $45.74 9,281
2021-07-20 $47.72 $47.81 $47.69 $47.81 $45.68 191,806
2021-07-19 $47.76 $47.78 $47.62 $47.66 $45.54 14,210
2021-07-16 $48.01 $48.01 $47.93 $47.94 $45.81 6,958
2021-07-15 $48.01 $48.01 $47.96 $47.98 $45.84 13,611
2021-07-14 $48.01 $48.02 $47.96 $48.00 $45.87 83,180
2021-07-13 $48.04 $48.04 $47.98 $47.98 $45.84 8,706
2021-07-12 $48.07 $48.07 $48.00 $48.03 $45.89 11,715
2021-07-09 $48.03 $48.07 $48.02 $48.03 $45.89 8,994
2021-07-08 $48.03 $48.04 $47.99 $48.00 $45.87 6,947
2021-07-07 $48.09 $48.09 $48.00 $48.06 $45.92 11,388
2021-07-06 $48.08 $48.09 $48.05 $48.06 $45.92 6,390
2021-07-02 $48.03 $48.07 $48.03 $48.05 $45.91 6,806
2021-07-01 $48.02 $48.03 $48.00 $48.02 $45.88 3,844
2021-06-30 $48.16 $48.16 $48.12 $48.14 $45.82 7,558
2021-06-29 $48.14 $48.15 $48.07 $48.13 $45.81 10,516
2021-06-28 $48.13 $48.14 $48.11 $48.12 $45.81 16,102
2021-06-25 $48.06 $48.12 $48.06 $48.10 $45.79 4,228
2021-06-24 $48.00 $48.02 $47.98 $48.02 $45.71 56,313
2021-06-23 $48.03 $48.06 $48.02 $48.02 $45.71 8,273
2021-06-22 $47.99 $48.01 $47.96 $48.00 $45.69 8,201
2021-06-21 $47.96 $47.98 $47.93 $47.98 $45.67 9,812
2021-06-18 $47.90 $47.91 $47.89 $47.90 $45.59 2,789
2021-06-17 $47.94 $48.00 $47.90 $47.95 $45.64 7,026
2021-06-16 $48.00 $48.00 $47.90 $47.94 $45.63 3,663
2021-06-15 $48.01 $48.01 $47.93 $47.98 $45.67 6,059
2021-06-14 $48.04 $48.04 $47.97 $47.98 $45.67 10,304
2021-06-11 $48.00 $48.02 $47.96 $48.00 $45.69 6,167
2021-06-10 $48.01 $48.02 $47.97 $47.97 $45.67 11,248
2021-06-09 $47.97 $47.97 $47.92 $47.95 $45.64 7,811
2021-06-08 $47.96 $47.96 $47.91 $47.93 $45.63 10,611
2021-06-07 $47.95 $47.95 $47.91 $47.91 $45.61 5,130
2021-06-04 $47.90 $47.90 $47.86 $47.89 $45.59 13,851
2021-06-03 $47.84 $47.84 $47.80 $47.81 $45.51 12,803
2021-06-02 $47.92 $47.92 $47.85 $47.89 $45.58 14,998
2021-06-01 $47.82 $47.86 $47.82 $47.83 $45.53 1,514
2021-05-28 $48.00 $48.00 $47.89 $47.94 $45.45 5,617
2021-05-27 $48.01 $48.01 $47.91 $47.92 $45.44 9,756
2021-05-26 $47.93 $47.96 $47.88 $47.90 $45.42 11,488
2021-05-25 $47.96 $47.96 $47.88 $47.91 $45.43 16,380
2021-05-24 $47.92 $47.92 $47.86 $47.91 $45.43 6,280
2021-05-21 $47.80 $47.80 $47.78 $47.79 $45.31 3,628
2021-05-20 $47.76 $47.81 $47.71 $47.80 $45.32 15,287
2021-05-19 $47.70 $47.75 $47.65 $47.66 $45.19 21,678
2021-05-18 $47.85 $47.87 $47.77 $47.77 $45.29 7,743
2021-05-17 $47.90 $47.90 $47.80 $47.80 $45.32 17,396
2021-05-14 $47.74 $47.85 $47.74 $47.81 $45.33 12,700
2021-05-13 $47.77 $47.80 $47.70 $47.72 $45.25 13,192
2021-05-12 $47.80 $47.80 $47.69 $47.69 $45.22 13,781
2021-05-11 $47.78 $47.84 $47.75 $47.83 $45.35 10,318
2021-05-10 $47.92 $47.92 $47.83 $47.83 $45.35 10,725
2021-05-07 $47.93 $47.93 $47.87 $47.87 $45.39 11,413
2021-05-06 $47.92 $47.92 $47.79 $47.84 $45.36 14,549
2021-05-05 $47.82 $47.86 $47.82 $47.86 $45.38 1,785
2021-05-04 $47.82 $47.82 $47.75 $47.79 $45.31 8,095
2021-05-03 $47.85 $47.86 $47.79 $47.79 $45.31 6,024
2021-04-30 $47.96 $47.99 $47.96 $47.99 $45.32 6,573
2021-04-29 $48.06 $48.06 $47.97 $47.99 $45.32 9,920
2021-04-28 $47.95 $48.00 $47.87 $47.96 $45.29 16,712
2021-04-27 $47.99 $47.99 $47.90 $47.91 $45.25 6,654
2021-04-26 $47.95 $47.98 $47.94 $47.96 $45.29 12,603
2021-04-23 $47.94 $47.99 $47.88 $47.90 $45.24 12,869
2021-04-22 $47.93 $47.96 $47.89 $47.90 $45.24 5,888
2021-04-21 $47.85 $47.90 $47.85 $47.87 $45.21 7,863
2021-04-20 $47.88 $47.89 $47.85 $47.85 $45.19 9,516
2021-04-19 $47.92 $47.93 $47.89 $47.89 $45.23 9,599
2021-04-16 $48.02 $48.02 $47.88 $47.94 $45.27 19,248
2021-04-15 $47.96 $48.00 $47.93 $47.99 $45.32 9,573
2021-04-14 $47.91 $47.91 $47.84 $47.87 $45.21 8,348
2021-04-13 $47.80 $47.80 $47.79 $47.80 $45.14 8,200
2021-04-12 $47.78 $47.83 $47.78 $47.83 $45.16 2,503
2021-04-09 $47.87 $47.88 $47.82 $47.85 $45.19 11,643
2021-04-08 $47.91 $47.91 $47.87 $47.88 $45.22 15,683
2021-04-07 $47.89 $47.89 $47.81 $47.86 $45.20 9,661
2021-04-06 $47.79 $47.89 $47.78 $47.83 $45.16 57,362
2021-04-05 $47.76 $47.81 $47.75 $47.81 $45.15 46,862
2021-04-01 $47.70 $47.75 $47.66 $47.73 $45.07 9,198
2021-03-31 $47.82 $47.84 $47.80 $47.84 $45.00 10,297
2021-03-30 $47.81 $47.81 $47.72 $47.79 $44.95 12,892
2021-03-29 $47.79 $47.80 $47.70 $47.78 $44.95 19,465
2021-03-26 $47.75 $47.77 $47.68 $47.75 $44.92 17,353
2021-03-25 $47.67 $47.70 $47.59 $47.65 $44.82 22,158
2021-03-24 $47.66 $47.72 $47.63 $47.63 $44.81 13,010
2021-03-23 $47.59 $47.61 $47.58 $47.58 $44.76 16,871
2021-03-22 $47.56 $47.63 $47.54 $47.55 $44.73 4,924
2021-03-19 $47.43 $47.51 $47.39 $47.47 $44.65 4,328
2021-03-18 $47.48 $47.51 $47.35 $47.39 $44.58 27,286
2021-03-17 $47.52 $47.59 $47.40 $47.58 $44.76 11,746
2021-03-16 $47.56 $47.56 $47.51 $47.52 $44.70 8,196
2021-03-15 $47.51 $47.58 $47.51 $47.55 $44.73 5,966
2021-03-12 $47.58 $47.59 $47.50 $47.54 $44.72 8,119
2021-03-11 $47.61 $47.68 $47.57 $47.57 $44.74 17,596
2021-03-10 $47.45 $47.56 $47.45 $47.51 $44.69 8,078
2021-03-09 $47.46 $47.46 $47.39 $47.39 $44.58 4,829
2021-03-08 $47.53 $47.53 $47.30 $47.30 $44.49 9,595
2021-03-05 $47.54 $47.54 $47.36 $47.52 $44.70 7,780
2021-03-04 $47.53 $47.63 $47.41 $47.43 $44.61 3,664
2021-03-03 $47.57 $47.57 $47.49 $47.50 $44.68 1,956
2021-03-02 $47.53 $47.61 $47.53 $47.56 $44.73 3,154
2021-03-01 $47.53 $47.63 $47.53 $47.58 $44.76 4,211
2021-02-26 $47.67 $47.67 $47.51 $47.57 $44.54 10,242
2021-02-25 $47.72 $47.72 $47.57 $47.57 $44.54 7,460
2021-02-24 $47.75 $47.83 $47.74 $47.79 $44.75 4,983
2021-02-23 $47.73 $47.82 $47.61 $47.78 $44.74 3,867
2021-02-22 $47.74 $47.76 $47.68 $47.68 $44.64 1,787
2021-02-19 $47.81 $47.81 $47.74 $47.76 $44.72 5,630
2021-02-18 $47.74 $47.80 $47.72 $47.76 $44.72 35,570
2021-02-17 $47.65 $47.79 $47.65 $47.71 $44.67 4,313
2021-02-16 $47.83 $47.83 $47.75 $47.77 $44.73 2,244
2021-02-12 $47.67 $47.84 $47.67 $47.78 $44.74 21,969
2021-02-11 $47.75 $47.79 $47.74 $47.77 $44.73 4,193
2021-02-10 $47.68 $47.76 $47.67 $47.67 $44.64 3,274
2021-02-09 $47.80 $47.81 $47.74 $47.74 $44.70 9,372
2021-02-08 $47.82 $47.83 $47.70 $47.79 $44.75 14,754
2021-02-05 $47.78 $47.78 $47.71 $47.71 $44.67 4,536
2021-02-04 $47.67 $47.71 $47.63 $47.64 $44.60 9,598
2021-02-03 $47.56 $47.61 $47.51 $47.59 $44.56 9,678
2021-02-02 $47.53 $47.57 $47.48 $47.56 $44.53 16,252
2021-02-01 $47.38 $47.45 $47.34 $47.40 $44.38 4,149
2021-01-29 $47.58 $47.65 $47.51 $47.51 $44.27 15,094
2021-01-28 $47.67 $47.75 $47.61 $47.61 $44.36 5,310
2021-01-27 $47.58 $47.62 $47.50 $47.52 $44.28 19,686
2021-01-26 $47.65 $47.68 $47.59 $47.64 $44.39 54,919
2021-01-25 $47.55 $47.64 $47.53 $47.60 $44.35 7,644
2021-01-22 $47.66 $47.67 $47.63 $47.66 $44.41 2,318
2021-01-21 $47.73 $47.73 $47.62 $47.66 $44.41 12,258
2021-01-20 $47.72 $47.72 $47.65 $47.67 $44.42 4,304
2021-01-19 $47.65 $47.65 $47.54 $47.62 $44.37 1,617
2021-01-15 $47.54 $47.54 $47.54 $47.54 $44.30 176
2021-01-14 $47.61 $47.61 $47.51 $47.56 $44.32 1,485
2021-01-13 $47.37 $47.56 $47.37 $47.52 $44.28 2,109
2021-01-12 $47.32 $47.44 $47.31 $47.44 $44.20 157,904
2021-01-11 $47.50 $47.52 $47.40 $47.40 $44.16 2,126
2021-01-08 $47.52 $47.58 $47.47 $47.58 $44.33 1,705
2021-01-07 $47.53 $47.59 $47.50 $47.55 $44.31 2,723
2021-01-06 $47.50 $47.55 $47.39 $47.43 $44.19 11,358
2021-01-05 $47.42 $47.47 $47.36 $47.44 $44.20 5,290
2021-01-04 $47.49 $47.49 $47.31 $47.40 $44.17 9,817
2020-12-31 $47.51 $47.51 $47.48 $47.51 $44.27 365
2020-12-30 $47.47 $47.52 $47.43 $47.47 $44.23 4,086
2020-12-29 $47.49 $47.49 $47.38 $47.38 $44.15 2,338
2020-12-28 $47.49 $47.51 $47.39 $47.39 $44.16 1,672
2020-12-24 $47.31 $47.36 $47.31 $47.36 $44.13 2,729
2020-12-23 $47.29 $47.31 $47.27 $47.27 $44.05 2,639
2020-12-22 $47.04 $47.14 $47.04 $47.09 $43.88 10,986
2020-12-21 $47.36 $47.41 $47.35 $47.40 $43.85 3,446
2020-12-18 $47.53 $47.56 $47.50 $47.55 $43.98 3,846
2020-12-17 $47.50 $47.53 $47.46 $47.49 $43.93 1,617
2020-12-16 $47.47 $47.47 $47.39 $47.42 $43.86 4,869
2020-12-15 $47.41 $47.49 $47.34 $47.47 $43.91 3,072
2020-12-14 $47.32 $47.33 $47.30 $47.30 $43.75 2,407
2020-12-11 $47.38 $47.38 $47.31 $47.32 $43.78 1,610
2020-12-10 $47.42 $47.42 $47.37 $47.38 $43.83 1,757
2020-12-09 $47.38 $47.38 $47.28 $47.29 $43.75 4,077
2020-12-08 $47.31 $47.43 $47.31 $47.34 $43.79 3,114
2020-12-07 $47.31 $47.34 $47.31 $47.33 $43.79 1,337
2020-12-04 $47.38 $47.42 $47.33 $47.39 $43.84 1,834
2020-12-03 $47.24 $47.32 $47.24 $47.25 $43.71 3,944
2020-12-02 $47.11 $47.20 $47.03 $47.20 $43.66 1,240
2020-12-01 $46.98 $47.09 $46.97 $47.08 $43.55 4,985
2020-11-30 $47.13 $47.17 $47.13 $47.17 $43.40 1,887
2020-11-27 $47.25 $47.25 $47.19 $47.19 $43.42 2,087
2020-11-25 $47.13 $47.23 $47.13 $47.20 $43.43 4,441
2020-11-24 $47.19 $47.22 $47.08 $47.08 $43.32 3,338
2020-11-23 $47.07 $47.07 $47.00 $47.02 $43.27 2,527
2020-11-20 $46.91 $46.99 $46.91 $46.96 $43.21 3,574
2020-11-19 $46.93 $47.03 $46.93 $47.03 $43.27 1,452
2020-11-18 $47.02 $47.02 $46.87 $46.87 $43.12 4,011
2020-11-17 $46.77 $46.97 $46.77 $46.97 $43.22 488
2020-11-16 $46.78 $46.90 $46.78 $46.90 $43.16 1,576
2020-11-13 $46.66 $46.70 $46.66 $46.70 $42.97 525
2020-11-12 $46.59 $46.59 $46.59 $46.59 $42.87 884
2020-11-11 $46.80 $46.86 $46.77 $46.86 $43.12 2,936
2020-11-10 $46.88 $47.01 $46.85 $46.88 $43.13 6,648
2020-11-09 $47.14 $47.14 $46.82 $46.82 $43.08 2,673
2020-11-06 $46.60 $46.62 $46.51 $46.51 $42.80 1,084
2020-11-05 $46.67 $46.86 $46.63 $46.65 $42.92 11,051
2020-11-04 $46.14 $46.43 $46.14 $46.43 $42.72 3,899
2020-11-03 $46.00 $46.11 $45.99 $46.10 $42.42 1,100
2020-11-02 $45.73 $45.80 $45.65 $45.76 $42.10 4,641
2020-10-30 $45.80 $45.90 $45.74 $45.90 $42.01 2,122
2020-10-29 $45.82 $45.92 $45.82 $45.87 $41.98 3,050
2020-10-28 $45.86 $45.88 $45.80 $45.80 $41.91 2,300
2020-10-27 $46.16 $46.23 $46.13 $46.13 $42.21 5,712
2020-10-26 $46.24 $46.24 $46.14 $46.14 $42.22 685
2020-10-23 $46.35 $46.42 $46.35 $46.42 $42.48 2,884
2020-10-22 $46.30 $46.38 $46.30 $46.38 $42.44 2,301
2020-10-21 $46.33 $46.35 $46.27 $46.29 $42.36 2,365
2020-10-20 $46.35 $46.38 $46.30 $46.30 $42.37 2,746
2020-10-19 $46.35 $46.35 $46.16 $46.16 $42.25 4,272
2020-10-16 $46.33 $46.37 $46.28 $46.28 $42.35 4,291
2020-10-15 $46.20 $46.28 $46.19 $46.28 $42.35 1,005
2020-10-14 $46.44 $46.44 $46.32 $46.32 $42.39 2,423
2020-10-13 $46.50 $46.50 $46.36 $46.44 $42.50 2,681
2020-10-12 $46.55 $46.59 $46.49 $46.49 $42.54 3,471
2020-10-09 $46.26 $46.38 $46.26 $46.33 $42.40 4,025
2020-10-08 $46.28 $46.29 $46.21 $46.28 $42.35 3,222
2020-10-07 $46.22 $46.25 $46.18 $46.18 $42.26 5,922
2020-10-06 $46.17 $46.19 $46.00 $46.00 $42.09 1,357
2020-10-05 $46.03 $46.08 $46.01 $46.08 $42.16 4,808
2020-10-02 $45.84 $45.87 $45.77 $45.80 $41.91 1,964
2020-10-01 $45.78 $45.92 $45.77 $45.80 $41.92 4,282
2020-09-30 $45.95 $46.05 $45.95 $46.01 $41.86 2,452
2020-09-29 $45.78 $46.02 $45.73 $45.86 $41.72 7,452
2020-09-28 $45.79 $45.88 $45.76 $45.85 $41.71 2,812
2020-09-25 $45.57 $45.68 $45.52 $45.66 $41.54 2,116
2020-09-24 $45.62 $45.74 $45.60 $45.64 $41.53 2,934
2020-09-23 $46.06 $46.06 $45.69 $45.69 $41.57 9,545
2020-09-22 $46.00 $46.03 $45.92 $46.02 $41.87 9,469
2020-09-21 $45.99 $45.99 $45.93 $45.95 $41.81 2,375
2020-09-18 $46.37 $46.37 $46.22 $46.26 $42.08 2,369
2020-09-17 $46.29 $46.35 $46.29 $46.35 $42.17 915
2020-09-16 $46.32 $46.40 $46.32 $46.35 $42.17 1,459
2020-09-15 $46.28 $46.28 $46.24 $46.24 $42.07 460
2020-09-14 $46.21 $46.29 $46.18 $46.21 $42.05 2,465
2020-09-11 $46.22 $46.24 $46.10 $46.18 $42.02 2,058
2020-09-10 $46.23 $46.31 $46.12 $46.12 $41.96 3,591
2020-09-09 $46.22 $46.27 $46.21 $46.21 $42.04 3,171
2020-09-08 $45.99 $46.15 $45.99 $46.00 $41.85 1,290
2020-09-04 $46.40 $46.40 $46.21 $46.25 $42.08 2,909
2020-09-03 $46.21 $46.32 $46.16 $46.32 $42.15 5,899
2020-09-02 $46.43 $46.55 $46.35 $46.55 $42.35 2,272
2020-09-01 $46.23 $46.44 $46.23 $46.44 $42.25 1,870
2020-08-31 $46.52 $46.52 $46.49 $46.49 $42.12 754
2020-08-28 $46.58 $46.62 $46.54 $46.57 $42.19 3,314
2020-08-27 $46.50 $46.56 $46.50 $46.53 $42.15 1,125
2020-08-26 $46.54 $46.58 $46.53 $46.54 $42.15 6,663
2020-08-25 $46.49 $46.50 $46.37 $46.50 $42.12 1,147
2020-08-24 $46.38 $46.40 $46.38 $46.40 $42.03 2,242
2020-08-21 $46.30 $46.30 $46.26 $46.27 $41.92 1,744
2020-08-20 $46.15 $46.24 $46.15 $46.24 $41.89 1,282
2020-08-19 $46.21 $46.25 $46.13 $46.13 $41.79 4,705
2020-08-18 $46.28 $46.28 $46.14 $46.25 $41.90 3,800
2020-08-17 $46.13 $46.21 $46.13 $46.21 $41.86 3,146
2020-08-14 $46.16 $46.16 $46.07 $46.07 $41.73 1,604
2020-08-13 $46.19 $46.33 $46.16 $46.16 $41.81 5,823
2020-08-12 $46.38 $46.39 $46.30 $46.30 $41.94 19,217
2020-08-11 $46.41 $46.46 $46.17 $46.17 $41.83 2,291
2020-08-10 $46.41 $46.41 $46.31 $46.37 $42.00 1,099
2020-08-07 $46.41 $46.42 $46.30 $46.42 $42.05 4,255
2020-08-06 $46.36 $46.44 $46.36 $46.44 $42.07 2,524
2020-08-05 $46.32 $46.34 $46.31 $46.34 $41.98 4,445
2020-08-04 $46.23 $46.39 $46.18 $46.26 $41.90 9,333
2020-08-03 $46.23 $46.23 $46.23 $46.23 $41.87 59
2020-07-31 $46.34 $46.51 $46.30 $46.51 $41.94 676
2020-07-30 $46.44 $46.45 $46.35 $46.39 $41.83 1,740
2020-07-29 $46.25 $46.31 $46.25 $46.31 $41.76 2,097
2020-07-28 $46.08 $46.21 $46.07 $46.07 $41.55 4,157
2020-07-27 $46.14 $46.19 $46.06 $46.19 $41.66 3,887
2020-07-24 $46.15 $46.26 $46.05 $46.14 $41.61 6,275
2020-07-23 $46.04 $46.20 $46.01 $46.01 $41.49 2,692
2020-07-22 $46.11 $46.45 $46.11 $46.18 $41.64 7,352
2020-07-21 $46.00 $46.12 $45.96 $46.01 $41.49 4,927
2020-07-20 $45.69 $45.89 $45.63 $45.88 $41.37 1,711
2020-07-17 $45.53 $45.63 $45.53 $45.63 $41.15 2,800
2020-07-16 $45.52 $45.55 $45.52 $45.55 $41.08 421
2020-07-15 $45.40 $45.52 $45.40 $45.52 $41.05 7,000
2020-07-14 $45.17 $45.31 $45.17 $45.30 $40.85 2,378
2020-07-13 $45.41 $45.41 $44.96 $44.96 $40.55 3,800
2020-07-10 $45.03 $45.15 $45.03 $45.15 $40.71 559
2020-07-09 $45.08 $45.08 $45.08 $45.08 $40.65 460
2020-07-08 $45.16 $45.16 $45.16 $45.16 $40.73 65
2020-07-07 $45.16 $45.33 $45.07 $45.07 $40.64 2,672
2020-07-06 $45.15 $45.25 $45.15 $45.23 $40.79 856
2020-07-02 $45.05 $45.05 $44.97 $44.97 $40.56 800
2020-07-01 $44.80 $44.86 $44.73 $44.86 $40.45 1,800
2020-06-30 $44.83 $44.91 $44.83 $44.91 $40.29 685
2020-06-29 $44.95 $44.95 $44.63 $44.63 $40.05 3,690
2020-06-26 $44.96 $44.96 $44.83 $44.83 $40.23 1,376
2020-06-25 $45.15 $45.18 $45.08 $45.18 $40.54 4,393
2020-06-24 $45.30 $45.30 $44.96 $45.10 $40.47 11,609
2020-06-23 $45.60 $45.60 $45.47 $45.48 $40.81 54,472
2020-06-22 $45.50 $45.52 $45.44 $45.44 $40.77 3,575
2020-06-19 $45.52 $45.52 $45.39 $45.42 $40.76 3,570
2020-06-18 $45.55 $45.55 $45.45 $45.45 $40.78 1,265
2020-06-17 $45.62 $45.72 $45.48 $45.48 $40.81 37,399
2020-06-16 $45.71 $45.75 $45.50 $45.50 $40.82 3,084
2020-06-15 $44.84 $45.35 $44.84 $45.35 $40.69 1,075
2020-06-12 $45.14 $45.14 $45.09 $45.10 $40.47 9,255
2020-06-11 $45.15 $45.15 $44.72 $44.72 $40.12 515
2020-06-10 $45.59 $45.85 $45.55 $45.68 $40.99 2,081
2020-06-09 $45.78 $45.79 $45.72 $45.72 $41.02 1,313
2020-06-08 $45.99 $46.10 $45.99 $46.08 $41.35 3,134
2020-06-05 $46.19 $46.19 $45.97 $45.97 $41.25 3,778
2020-06-04 $45.61 $45.61 $45.48 $45.55 $40.87 4,327
2020-06-03 $45.57 $45.66 $45.53 $45.59 $40.91 4,342
2020-06-02 $45.10 $45.34 $45.10 $45.34 $40.68 1,043
2020-06-01 $44.69 $44.88 $44.69 $44.88 $40.27 2,900
2020-05-29 $44.76 $44.99 $44.76 $44.93 $40.12 17,174
2020-05-28 $44.78 $44.88 $44.75 $44.75 $39.95 5,661
2020-05-27 $44.75 $44.75 $44.35 $44.71 $39.92 54,313
2020-05-26 $44.49 $44.60 $44.49 $44.55 $39.78 1,672
2020-05-22 $44.08 $44.31 $44.08 $44.24 $39.50 1,146
2020-05-21 $44.02 $44.10 $44.01 $44.07 $39.35 6,878
2020-05-20 $43.93 $44.11 $43.93 $44.05 $39.33 2,030
2020-05-19 $43.72 $43.76 $43.60 $43.60 $38.93 759
2020-05-18 $43.56 $43.61 $43.56 $43.61 $38.93 569
2020-05-15 $42.94 $43.09 $42.81 $43.06 $38.45 61,088
2020-05-14 $43.06 $43.15 $42.97 $43.10 $38.48 3,772
2020-05-13 $43.30 $43.30 $43.05 $43.16 $38.53 10,747
2020-05-12 $43.65 $43.69 $43.33 $43.47 $38.81 4,716,089
2020-05-11 $43.52 $43.62 $43.48 $43.53 $38.86 9,299
2020-05-08 $43.44 $43.63 $43.44 $43.63 $38.96 12,884
2020-05-07 $43.51 $43.63 $43.38 $43.38 $38.73 8,312
2020-05-06 $43.42 $43.47 $43.35 $43.35 $38.70 9,895
2020-05-05 $43.40 $43.51 $43.36 $43.37 $38.72 13,054
2020-05-04 $43.20 $43.33 $43.11 $43.32 $38.68 23,506
2020-05-01 $43.46 $43.56 $43.29 $43.30 $38.66 6,562
2020-04-30 $43.80 $44.21 $43.71 $44.07 $39.11 30,177
2020-04-29 $43.77 $43.95 $43.74 $43.95 $39.01 10,167
2020-04-28 $43.59 $43.59 $43.39 $43.48 $38.59 12,081
2020-04-27 $43.47 $43.69 $43.47 $43.57 $38.66 10,374
2020-04-24 $43.36 $43.57 $43.36 $43.52 $38.62 7,113
2020-04-23 $43.77 $44.48 $43.62 $43.69 $38.77 56,719
2020-04-22 $43.72 $43.84 $43.63 $43.78 $38.85 11,167
2020-04-21 $43.86 $43.86 $43.45 $43.58 $38.67 11,205
2020-04-20 $44.41 $44.47 $44.06 $44.13 $39.16 13,634
2020-04-17 $44.51 $44.70 $44.38 $44.69 $39.66 185,232
2020-04-16 $44.23 $44.43 $44.16 $44.43 $39.43 6,862
2020-04-15 $44.47 $44.57 $44.37 $44.57 $39.55 6,007
2020-04-14 $44.95 $44.98 $44.68 $44.92 $39.87 127,042
2020-04-13 $44.69 $44.69 $44.28 $44.59 $39.57 17,322
2020-04-09 $44.94 $46.13 $44.82 $45.27 $40.17 20,491
2020-04-08 $42.93 $43.75 $42.86 $43.17 $38.31 19,905
2020-04-07 $42.51 $42.55 $42.30 $42.44 $37.67 3,730,013
2020-04-06 $41.89 $42.08 $41.89 $42.08 $37.34 1,711
2020-04-03 $41.57 $41.73 $41.57 $41.73 $37.03 269
2020-04-02 $42.38 $42.55 $42.03 $42.17 $37.42 3,257
2020-04-01 $42.05 $42.21 $42.05 $42.11 $37.37 2,617
2020-03-31 $42.78 $42.93 $41.99 $42.88 $37.84 4,492
2020-03-30 $42.79 $42.99 $42.73 $42.99 $37.94 1,724
2020-03-27 $42.03 $42.45 $41.86 $42.26 $37.30 23,923
2020-03-26 $41.50 $42.37 $41.50 $42.30 $37.33 5,793
2020-03-25 $40.45 $41.25 $40.04 $40.99 $36.17 4,448
2020-03-24 $39.67 $40.11 $39.57 $40.11 $35.40 4,318
2020-03-23 $39.34 $39.83 $39.20 $39.42 $34.79 3,158
2020-03-20 $40.35 $40.36 $39.84 $39.88 $35.20 2,196
2020-03-19 $41.25 $41.25 $40.55 $40.63 $35.86 162,750
2020-03-18 $42.20 $42.20 $40.79 $41.39 $36.53 4,971
2020-03-17 $42.55 $42.85 $42.55 $42.81 $37.79 4,075
2020-03-16 $43.07 $43.63 $42.64 $42.64 $37.63 21,957
2020-03-13 $44.13 $45.00 $44.11 $45.00 $39.72 20,093
2020-03-12 $44.30 $45.12 $43.78 $43.80 $38.65 12,943
2020-03-11 $45.51 $45.66 $45.24 $45.29 $39.97 4,753
2020-03-10 $45.39 $46.27 $45.39 $46.27 $40.84 13,009
2020-03-09 $45.47 $45.70 $45.45 $45.63 $40.27 6,257
2020-03-06 $47.35 $47.47 $47.25 $47.47 $41.89 1,187
2020-03-05 $47.98 $48.12 $47.88 $47.88 $42.26 1,596
2020-03-04 $48.25 $48.38 $48.17 $48.37 $42.69 5,456
2020-03-03 $48.09 $48.09 $47.89 $47.94 $42.31 1,775
2020-03-02 $47.85 $48.09 $47.83 $48.09 $42.45 4,408
2020-02-28 $47.46 $48.03 $47.46 $48.03 $42.19 5,391
2020-02-27 $48.50 $48.50 $47.95 $47.95 $42.12 26,235
2020-02-26 $48.58 $48.64 $48.46 $48.53 $42.63 4,860
2020-02-25 $48.87 $48.87 $48.49 $48.49 $42.59 2,893
2020-02-24 $48.74 $48.75 $48.69 $48.70 $42.78 2,884
2020-02-21 $49.06 $49.06 $49.01 $49.01 $43.05 696
2020-02-20 $48.98 $49.08 $48.98 $49.06 $43.09 1,840
2020-02-19 $49.03 $49.03 $48.97 $48.97 $43.01 790
2020-02-18 $48.89 $48.93 $48.89 $48.89 $42.94 1,107
2020-02-14 $48.99 $48.99 $48.99 $48.99 $43.03 1,788
2020-02-13 $49.03 $49.05 $49.02 $49.02 $43.06 1,521
2020-02-12 $49.07 $49.07 $48.99 $49.05 $43.09 772
2020-02-11 $48.91 $48.97 $48.89 $48.95 $43.00 6,262
2020-02-10 $48.86 $48.86 $48.81 $48.81 $42.88 1,586
2020-02-07 $48.83 $48.85 $48.77 $48.82 $42.88 9,054
2020-02-06 $48.78 $48.83 $48.75 $48.83 $42.89 16,303
2020-02-05 $48.78 $48.78 $48.74 $48.74 $42.81 1,633
2020-02-04 $48.65 $48.65 $48.63 $48.63 $42.71 455
2020-02-03 $48.53 $48.54 $48.48 $48.48 $42.58 7,669
2020-01-31 $48.79 $48.79 $48.63 $48.66 $42.54 3,352
2020-01-30 $48.69 $48.74 $48.69 $48.74 $42.62 790
2020-01-29 $48.86 $48.86 $48.78 $48.78 $42.65 1,520
2020-01-28 $48.95 $48.95 $48.86 $48.86 $42.72 1,634
2020-01-27 $48.67 $48.67 $48.67 $48.67 $42.55 44
2020-01-24 $49.03 $49.03 $48.86 $48.86 $42.72 2,399
2020-01-23 $49.00 $49.00 $49.00 $49.00 $42.84 80
2020-01-22 $49.10 $49.11 $49.07 $49.07 $42.90 20,955
2020-01-21 $49.04 $49.11 $49.04 $49.07 $42.90 4,531
2020-01-17 $49.11 $49.11 $49.08 $49.08 $42.91 865
2020-01-16 $49.06 $49.14 $49.02 $49.08 $42.91 5,431
2020-01-15 $49.15 $49.15 $49.02 $49.04 $42.87 3,489
2020-01-14 $49.01 $49.01 $49.01 $49.01 $42.85 16
2020-01-13 $49.09 $49.09 $49.01 $49.03 $42.87 4,372
2020-01-10 $49.07 $49.08 $49.02 $49.02 $42.86 851
2020-01-09 $49.00 $49.00 $48.97 $48.97 $42.81 2,383
2020-01-08 $48.93 $48.95 $48.93 $48.93 $42.78 1,317
2020-01-07 $48.94 $48.94 $48.93 $48.93 $42.78 409
2020-01-06 $48.99 $48.99 $48.98 $48.98 $42.82 2,148
2020-01-03 $48.85 $48.95 $48.85 $48.94 $42.79 1,249
2020-01-02 $48.91 $48.91 $48.91 $48.91 $42.76 148
2019-12-31 $48.84 $48.85 $48.84 $48.85 $42.71 1,261
2019-12-30 $48.84 $48.84 $48.84 $48.84 $42.70 247
2019-12-27 $48.79 $48.88 $48.78 $48.87 $42.72 1,145
2019-12-26 $48.81 $48.81 $48.81 $48.81 $42.68 18
2019-12-24 $48.75 $48.75 $48.74 $48.74 $42.61 1,333
2019-12-23 $48.81 $48.81 $48.66 $48.74 $42.61 6,188
2019-12-20 $48.84 $48.84 $48.72 $48.72 $42.60 1,841
2019-12-19 $49.01 $49.01 $48.99 $48.99 $42.60 904
2019-12-18 $48.97 $48.97 $48.95 $48.95 $42.57 112
2019-12-17 $48.83 $48.91 $48.83 $48.85 $42.49 2,899
2019-12-16 $48.80 $48.80 $48.75 $48.80 $42.44 827
2019-12-13 $48.75 $48.75 $48.70 $48.73 $42.38 800
2019-12-12 $48.65 $48.68 $48.65 $48.68 $42.34 517
2019-12-11 $48.43 $48.60 $48.43 $48.60 $42.26 4,109
2019-12-10 $48.52 $48.52 $48.46 $48.46 $42.15 162
2019-12-09 $48.41 $48.46 $48.41 $48.44 $42.13 1,696
2019-12-06 $48.43 $48.43 $48.34 $48.40 $42.09 1,817
2019-12-05 $48.25 $48.30 $48.25 $48.30 $42.00 370
2019-12-04 $48.30 $48.30 $48.25 $48.25 $41.96 1,559
2019-12-03 $48.12 $48.22 $48.12 $48.19 $41.91 1,017
2019-12-02 $48.45 $48.46 $48.45 $48.45 $41.94 778
2019-11-29 $48.43 $48.52 $48.43 $48.51 $41.99 1,091
2019-11-27 $48.46 $48.47 $48.46 $48.47 $41.95 6,644
2019-11-26 $48.46 $48.49 $48.46 $48.48 $41.97 562
2019-11-25 $48.49 $48.50 $48.45 $48.45 $41.94 1,909
2019-11-22 $48.27 $48.29 $48.26 $48.29 $41.80 55,775
2019-11-21 $48.39 $48.39 $48.32 $48.32 $41.83 630
2019-11-20 $48.35 $48.35 $48.33 $48.33 $41.84 268
2019-11-19 $48.47 $48.47 $48.34 $48.34 $41.84 208
2019-11-18 $48.56 $48.56 $48.54 $48.54 $42.02 1,008
2019-11-15 $48.53 $48.56 $48.53 $48.56 $42.03 626
2019-11-14 $48.53 $48.57 $48.50 $48.53 $42.01 1,390
2019-11-13 $48.55 $48.55 $48.54 $48.54 $42.01 249
2019-11-12 $48.57 $48.60 $48.57 $48.58 $42.05 1,055
2019-11-11 $48.64 $48.64 $48.58 $48.60 $42.07 579
2019-11-08 $48.62 $48.63 $48.62 $48.63 $42.09 202
2019-11-07 $48.62 $48.62 $48.62 $48.62 $42.09 0
2019-11-06 $48.62 $48.64 $48.61 $48.62 $42.09 444
2019-11-05 $48.69 $48.69 $48.68 $48.68 $42.14 403
2019-11-04 $48.73 $48.73 $48.69 $48.73 $42.18 688
2019-11-01 $48.59 $48.59 $48.59 $48.59 $42.06 112
2019-10-31 $48.78 $48.78 $48.69 $48.69 $41.95 1,431
2019-10-30 $48.81 $48.81 $48.81 $48.81 $42.06 3,295
2019-10-29 $48.86 $48.86 $48.86 $48.86 $42.10 488
2019-10-28 $48.90 $48.99 $48.89 $48.95 $42.17 10,427
2019-10-25 $48.97 $48.98 $48.91 $48.91 $42.14 2,337
2019-10-24 $48.88 $48.89 $48.88 $48.88 $42.12 8,431
2019-10-23 $48.88 $48.88 $48.84 $48.84 $42.08 527
2019-10-22 $48.87 $48.87 $48.79 $48.81 $42.06 2,151
2019-10-21 $48.86 $48.87 $48.83 $48.83 $42.07 5,207
2019-10-18 $48.83 $48.83 $48.81 $48.81 $42.06 287
2019-10-17 $48.78 $48.79 $48.78 $48.79 $42.04 528
2019-10-16 $48.76 $48.76 $48.76 $48.76 $42.01 25
2019-10-15 $48.71 $48.79 $48.71 $48.74 $42.00 475
2019-10-14 $48.71 $48.71 $48.67 $48.67 $41.93 479
2019-10-11 $48.63 $48.66 $48.63 $48.66 $41.93 467
2019-10-10 $48.51 $48.54 $48.51 $48.54 $41.82 3,353
2019-10-09 $48.50 $48.50 $48.50 $48.50 $41.79 85
2019-10-08 $48.47 $48.48 $48.43 $48.43 $41.73 609
2019-10-07 $48.51 $48.51 $48.51 $48.51 $41.80 202
2019-10-04 $48.53 $48.59 $48.53 $48.59 $41.86 230
2019-10-03 $48.49 $48.49 $48.47 $48.47 $41.76 154
2019-10-02 $48.40 $48.45 $48.40 $48.45 $41.75 3,356
2019-10-01 $48.62 $48.62 $48.62 $48.62 $41.89 90
2019-09-30 $48.86 $48.89 $48.85 $48.89 $41.93 4,389
2019-09-27 $48.87 $48.87 $48.87 $48.87 $41.91 54
2019-09-26 $48.93 $48.93 $48.93 $48.93 $41.97 113
2019-09-25 $48.94 $48.94 $48.94 $48.94 $41.98 2
2019-09-24 $49.02 $49.02 $48.98 $48.98 $42.01 350
2019-09-23 $49.03 $49.03 $49.03 $49.03 $42.05 0
2019-09-20 $49.00 $49.02 $49.00 $49.02 $42.04 918
2019-09-19 $49.07 $49.09 $49.00 $49.01 $42.03 499
2019-09-18 $49.09 $49.09 $49.02 $49.02 $42.04 652
2019-09-17 $49.08 $49.08 $49.08 $49.08 $42.09 73
2019-09-16 $49.09 $49.10 $49.09 $49.10 $42.11 100
2019-09-13 $48.94 $48.97 $48.94 $48.97 $41.99 332
2019-09-12 $48.98 $49.00 $48.97 $48.98 $42.01 1,386
2019-09-11 $49.03 $49.03 $48.91 $48.91 $41.95 500
2019-09-10 $48.84 $48.96 $48.84 $48.96 $41.99 1,300
2019-09-09 $48.93 $48.93 $48.93 $48.93 $41.96 6
2019-09-06 $48.86 $48.86 $48.86 $48.86 $41.90 300
2019-09-05 $48.90 $48.90 $48.82 $48.82 $41.87 768
2019-09-04 $48.78 $48.78 $48.78 $48.78 $41.83 100
2019-09-03 $48.98 $48.99 $48.98 $48.99 $41.81 236
2019-08-30 $49.06 $49.06 $49.04 $49.04 $41.85 1,328
2019-08-29 $49.03 $49.03 $49.03 $49.03 $41.85 310
2019-08-28 $48.99 $48.99 $48.99 $48.99 $41.81 1
2019-08-27 $48.95 $49.01 $48.88 $48.94 $41.77 4,985
2019-08-26 $48.91 $48.95 $48.85 $48.95 $41.78 2,435
2019-08-23 $48.86 $48.86 $48.77 $48.77 $41.62 3,191
2019-08-22 $48.95 $48.95 $48.95 $48.95 $41.78 2
2019-08-21 $48.87 $48.87 $48.87 $48.87 $41.70 120
2019-08-20 $48.80 $48.80 $48.74 $48.74 $41.60 410
2019-08-19 $48.73 $48.73 $48.73 $48.73 $41.59 47
2019-08-16 $48.61 $48.65 $48.61 $48.65 $41.52 309
2019-08-15 $48.45 $48.52 $48.45 $48.52 $41.41 158
2019-08-14 $48.63 $48.63 $48.41 $48.41 $41.32 381
2019-08-13 $48.60 $48.73 $48.60 $48.73 $41.59 99
2019-08-12 $48.60 $48.60 $48.60 $48.60 $41.47 19
2019-08-09 $48.77 $48.78 $48.69 $48.69 $41.55 745
2019-08-08 $48.76 $48.76 $48.75 $48.75 $41.61 373
2019-08-07 $48.42 $48.63 $48.42 $48.63 $41.50 2,119
2019-08-06 $48.71 $48.71 $48.71 $48.71 $41.57 195
2019-08-05 $48.69 $48.69 $48.52 $48.55 $41.43 2,959
2019-08-02 $48.90 $48.90 $48.90 $48.90 $41.73 114
2019-08-01 $49.00 $49.04 $48.87 $48.88 $41.72 3,227
2019-07-31 $49.25 $49.25 $49.12 $49.13 $41.72 867
2019-07-30 $49.15 $49.16 $49.15 $49.16 $41.75 311
2019-07-29 $49.25 $49.25 $49.25 $49.25 $41.83 33
2019-07-26 $49.17 $49.24 $49.16 $49.21 $41.79 14,629
2019-07-25 $49.22 $49.22 $49.14 $49.18 $41.76 531
2019-07-24 $49.11 $49.18 $49.11 $49.18 $41.76 3,683
2019-07-23 $49.15 $49.15 $49.13 $49.13 $41.73 153
2019-07-22 $49.06 $49.10 $49.05 $49.10 $41.70 9,622
2019-07-19 $49.09 $49.09 $49.03 $49.03 $41.64 1,329
2019-07-18 $49.19 $49.19 $48.97 $49.07 $41.68 5,703
2019-07-17 $49.05 $49.05 $49.05 $49.05 $41.66 225
2019-07-16 $49.13 $49.13 $49.09 $49.09 $41.69 800
2019-07-15 $49.13 $49.15 $49.13 $49.15 $41.74 1,238
2019-07-12 $49.13 $49.16 $49.04 $49.12 $41.71 6,282
2019-07-11 $49.12 $49.18 $49.12 $49.14 $41.74 4,416
2019-07-10 $49.19 $49.19 $49.10 $49.13 $41.73 3,033
2019-07-09 $49.13 $49.13 $49.08 $49.08 $41.68 936
2019-07-08 $49.14 $49.14 $49.10 $49.13 $41.73 1,159
2019-07-05 $49.06 $49.12 $49.06 $49.12 $41.71 114
2019-07-03 $49.17 $49.20 $49.12 $49.20 $41.79 2,854
2019-07-02 $49.18 $49.18 $49.12 $49.14 $41.74 3,219
2019-07-01 $49.11 $49.11 $49.11 $49.11 $41.71 232
2019-06-28 $49.28 $49.28 $49.28 $49.28 $41.64 2
2019-06-27 $49.32 $49.32 $49.28 $49.29 $41.65 2,777
2019-06-26 $49.20 $49.20 $49.20 $49.20 $41.57 0
2019-06-25 $49.25 $49.26 $49.23 $49.24 $41.61 5,280
2019-06-24 $49.33 $49.33 $49.33 $49.33 $41.69 0
2019-06-21 $49.35 $49.35 $49.35 $49.35 $41.70 144
2019-06-20 $49.40 $49.42 $49.40 $49.40 $41.75 800
2019-06-19 $49.27 $49.27 $49.27 $49.27 $41.63 270
2019-06-18 $49.08 $49.08 $48.99 $49.04 $41.44 926
2019-06-17 $48.95 $48.97 $48.95 $48.97 $41.38 1,011
2019-06-14 $48.99 $49.01 $48.97 $48.97 $41.38 6,575
2019-06-13 $48.96 $48.96 $48.96 $48.96 $41.37 35
2019-06-12 $48.94 $48.94 $48.92 $48.92 $41.34 611
2019-06-11 $49.03 $49.03 $48.94 $48.94 $41.35 327
2019-06-10 $48.86 $48.90 $48.86 $48.90 $41.32 175
2019-06-07 $48.89 $48.89 $48.85 $48.85 $41.28 123
2019-06-06 $48.73 $48.80 $48.72 $48.76 $41.20 15,378
2019-06-05 $48.70 $48.70 $48.70 $48.70 $41.15 97
2019-06-04 $48.60 $48.67 $48.60 $48.67 $41.12 6,900
2019-06-03 $48.40 $48.50 $48.39 $48.41 $40.90 20,607
2019-05-31 $48.69 $48.69 $48.63 $48.63 $40.88 688
2019-05-30 $48.85 $48.85 $48.83 $48.83 $41.05 420
2019-05-29 $48.87 $48.87 $48.75 $48.79 $41.02 1,144
2019-05-28 $48.96 $48.97 $48.91 $48.91 $41.12 653
2019-05-24 $48.95 $48.95 $48.87 $48.87 $41.09 185
2019-05-23 $48.82 $48.94 $48.82 $48.93 $41.14 3,341
2019-05-22 $49.02 $49.09 $49.02 $49.04 $41.23 426
2019-05-21 $49.03 $49.07 $49.02 $49.04 $41.23 522
2019-05-20 $49.02 $49.02 $48.90 $48.94 $41.14 1,000
2019-05-17 $48.99 $49.03 $48.97 $48.97 $41.17 1,149
2019-05-16 $49.01 $49.02 $49.01 $49.02 $41.21 168
2019-05-15 $48.88 $48.94 $48.88 $48.89 $41.10 1,412
2019-05-14 $48.91 $48.91 $48.88 $48.88 $41.09 2,662
2019-05-13 $48.88 $48.88 $48.76 $48.76 $40.99 735
2019-05-10 $48.89 $49.04 $48.89 $49.01 $41.20 1,033
2019-05-09 $48.92 $48.94 $48.91 $48.94 $41.15 224
2019-05-08 $49.01 $49.01 $48.99 $49.01 $41.20 984
2019-05-07 $49.05 $49.05 $48.94 $48.95 $41.15 4,841
2019-05-06 $49.11 $49.11 $49.09 $49.09 $41.27 251
2019-05-03 $49.18 $49.19 $49.14 $49.14 $41.31 982
2019-05-02 $49.09 $49.09 $49.05 $49.05 $41.24 6,406
2019-05-01 $49.19 $49.20 $49.14 $49.14 $41.31 1,853
2019-04-30 $49.36 $49.43 $49.36 $49.43 $41.34 1,253
2019-04-29 $49.43 $49.43 $49.43 $49.43 $41.35 80
2019-04-26 $49.46 $49.46 $49.34 $49.40 $41.32 3,482
2019-04-25 $49.43 $49.47 $49.34 $49.38 $41.30 10,485
2019-04-24 $49.42 $49.42 $49.40 $49.40 $41.32 703
2019-04-23 $49.42 $49.42 $49.42 $49.42 $41.34 0
2019-04-22 $49.29 $49.39 $49.29 $49.32 $41.26 699
2019-04-18 $49.31 $49.41 $49.29 $49.34 $41.27 4,990
2019-04-17 $49.33 $49.38 $49.28 $49.32 $41.26 1,687
2019-04-16 $49.36 $49.36 $49.36 $49.36 $41.29 0
2019-04-15 $49.33 $49.36 $49.33 $49.36 $41.29 192
2019-04-12 $49.44 $49.44 $49.38 $49.43 $41.35 11,271
2019-04-11 $49.26 $49.38 $49.26 $49.38 $41.30 5,200
2019-04-10 $49.31 $49.31 $49.29 $49.29 $41.23 512
2019-04-09 $49.26 $49.26 $49.17 $49.21 $41.16 1,002
2019-04-08 $49.25 $49.25 $49.18 $49.18 $41.14 1,518
2019-04-05 $49.20 $49.22 $49.17 $49.17 $41.13 970
2019-04-04 $49.10 $49.10 $49.10 $49.10 $41.07 4
2019-04-03 $49.14 $49.14 $49.08 $49.08 $41.05 1,030
2019-04-02 $49.11 $49.11 $49.06 $49.06 $41.04 378
2019-04-01 $49.14 $49.16 $49.13 $49.13 $41.10 5,370
2019-03-29 $49.30 $49.31 $49.30 $49.31 $41.03 1,132
2019-03-28 $49.18 $49.19 $49.18 $49.19 $40.93 176
2019-03-27 $49.11 $49.13 $49.11 $49.13 $40.88 805
2019-03-26 $49.10 $49.10 $49.10 $49.10 $40.86 30
2019-03-25 $49.06 $49.06 $49.06 $49.06 $40.82 298
2019-03-22 $49.02 $49.02 $49.02 $49.02 $40.79 91
2019-03-21 $49.15 $49.23 $49.15 $49.16 $40.91 26,560
2019-03-20 $48.97 $49.15 $48.97 $49.15 $40.90 640
2019-03-19 $49.12 $49.12 $49.08 $49.08 $40.84 13,324
2019-03-18 $49.01 $49.09 $49.01 $49.05 $40.82 4,005
2019-03-15 $49.07 $49.09 $49.06 $49.06 $40.82 602
2019-03-14 $48.97 $49.00 $48.97 $49.00 $40.77 87,386
2019-03-13 $48.98 $48.98 $48.98 $48.98 $40.76 116
2019-03-12 $48.92 $48.94 $48.92 $48.93 $40.72 4,292
2019-03-11 $48.84 $48.88 $48.82 $48.86 $40.66 65,434
2019-03-08 $48.75 $48.79 $48.75 $48.77 $40.58 977
2019-03-07 $48.83 $48.83 $48.83 $48.83 $40.63 66
2019-03-06 $48.91 $48.91 $48.90 $48.91 $40.70 383
2019-03-05 $49.00 $49.00 $48.96 $49.00 $40.77 352
2019-03-04 $49.03 $49.09 $48.90 $48.97 $40.74 12,675
2019-03-01 $49.07 $49.07 $49.07 $49.07 $40.83 128
2019-02-28 $49.23 $49.23 $49.23 $49.23 $40.76 124
2019-02-27 $49.25 $49.25 $49.25 $49.25 $40.78 242
2019-02-26 $49.19 $49.19 $49.16 $49.16 $40.71 27,004
2019-02-25 $49.15 $49.15 $49.13 $49.13 $40.68 366
2019-02-22 $49.04 $49.07 $49.04 $49.07 $40.63 546
2019-02-21 $49.04 $49.04 $49.04 $49.04 $40.61 2
2019-02-20 $49.05 $49.06 $49.00 $49.06 $40.62 1,305
2019-02-19 $49.04 $49.04 $48.99 $48.99 $40.57 390
2019-02-15 $48.95 $48.96 $48.93 $48.96 $40.54 1,249
2019-02-14 $48.90 $48.90 $48.88 $48.88 $40.47 16,848
2019-02-13 $48.88 $48.90 $48.82 $48.82 $40.43 10,950
2019-02-12 $48.94 $48.94 $48.87 $48.91 $40.50 571,528
2019-02-11 $48.80 $48.80 $48.75 $48.76 $40.38 1,860
2019-02-08 $48.72 $48.80 $48.64 $48.80 $40.41 5,053
2019-02-07 $48.77 $48.81 $48.74 $48.75 $40.37 15,767
2019-02-06 $48.97 $48.98 $48.91 $48.94 $40.53 10,362
2019-02-05 $48.84 $48.99 $48.84 $48.97 $40.55 4,557
2019-02-04 $48.75 $48.83 $48.72 $48.79 $40.40 3,410
2019-02-01 $48.76 $48.80 $48.65 $48.78 $40.39 50,218
2019-01-31 $48.91 $49.05 $48.91 $48.98 $40.36 44,506
2019-01-30 $48.72 $48.89 $48.72 $48.89 $40.29 5,108
2019-01-29 $48.58 $48.68 $48.58 $48.67 $40.11 5,658
2019-01-28 $48.64 $48.64 $48.53 $48.60 $40.05 3,403
2019-01-25 $48.73 $48.73 $48.63 $48.68 $40.11 2,981
2019-01-24 $48.59 $48.62 $48.55 $48.60 $40.05 3,945
2019-01-23 $48.59 $48.62 $48.46 $48.62 $40.06 32,856
2019-01-22 $48.55 $48.60 $48.50 $48.51 $39.97 38,331
2019-01-18 $48.63 $48.67 $48.58 $48.58 $40.03 3,307
2019-01-17 $48.42 $48.55 $48.41 $48.55 $40.01 4,392
2019-01-16 $48.38 $48.48 $48.38 $48.44 $39.92 3,725
2019-01-15 $48.30 $48.40 $48.30 $48.35 $39.84 2,157
2019-01-14 $48.25 $48.31 $48.18 $48.22 $39.73 11,567
2019-01-11 $48.26 $48.36 $48.26 $48.32 $39.81 2,624
2019-01-10 $48.26 $48.47 $48.26 $48.47 $39.94 11,842
2019-01-09 $48.23 $48.34 $48.23 $48.31 $39.81 7,973
2019-01-08 $48.07 $48.22 $48.07 $48.18 $39.70 4,315
2019-01-07 $47.81 $47.98 $47.81 $47.95 $39.51 7,859
2019-01-04 $47.39 $47.70 $47.38 $47.67 $39.28 107,111
2019-01-03 $47.00 $47.13 $46.97 $46.99 $38.72 40,012
2019-01-02 $47.14 $47.14 $47.06 $47.06 $38.78 1,691
2018-12-31 $47.13 $47.15 $47.05 $47.05 $38.77 8,504
2018-12-28 $47.02 $47.09 $46.97 $47.03 $38.75 12,551
2018-12-27 $46.87 $47.13 $46.82 $47.13 $38.84 79,639
2018-12-26 $46.47 $47.01 $46.47 $47.00 $38.73 69,632
2018-12-24 $46.80 $46.80 $46.48 $46.49 $38.31 8,088
2018-12-21 $46.89 $46.91 $46.70 $46.74 $38.51 23,200
2018-12-20 $47.37 $47.38 $46.93 $47.12 $38.64 54,617
2018-12-19 $47.84 $47.90 $47.45 $47.52 $38.97 46,957
2018-12-18 $47.92 $47.92 $47.73 $47.73 $39.14 23,916
2018-12-17 $48.05 $48.07 $47.88 $47.88 $39.27 5,513
2018-12-14 $48.16 $48.16 $48.06 $48.06 $39.41 5,283
2018-12-13 $48.22 $48.26 $48.22 $48.23 $39.55 2,595
2018-12-12 $48.23 $48.27 $48.17 $48.17 $39.50 6,493
2018-12-11 $48.18 $48.18 $48.01 $48.06 $39.41 6,531
2018-12-10 $47.87 $48.03 $47.87 $48.02 $39.38 3,457
2018-12-07 $48.16 $48.16 $48.06 $48.06 $39.41 2,964
2018-12-06 $48.08 $48.15 $47.93 $48.09 $39.43 9,329
2018-12-04 $48.35 $48.35 $48.18 $48.18 $39.51 4,393
2018-12-03 $48.37 $48.42 $48.36 $48.38 $39.68 1,733
2018-11-30 $48.34 $48.45 $48.34 $48.38 $39.49 2,161
2018-11-29 $48.40 $48.45 $48.40 $48.43 $39.53 44,254
2018-11-28 $48.26 $48.50 $48.26 $48.43 $39.53 2,610
2018-11-27 $48.20 $48.21 $48.18 $48.21 $39.35 3,591
2018-11-26 $48.20 $48.29 $48.20 $48.29 $39.41 1,760
2018-11-23 $48.15 $48.15 $48.15 $48.15 $39.30 607
2018-11-21 $48.34 $48.34 $48.28 $48.28 $39.41 2,804
2018-11-20 $48.13 $48.18 $48.11 $48.11 $39.27 3,129
2018-11-19 $48.23 $48.30 $48.16 $48.24 $39.37 3,361
2018-11-16 $48.26 $48.29 $48.25 $48.25 $39.38 3,350
2018-11-15 $48.27 $48.38 $48.27 $48.38 $39.49 8,244
2018-11-14 $48.63 $48.63 $48.39 $48.48 $39.57 9,621
2018-11-13 $48.64 $48.64 $48.56 $48.57 $39.64 4,619
2018-11-12 $48.71 $48.71 $48.61 $48.62 $39.68 7,962
2018-11-09 $48.91 $48.91 $48.76 $48.76 $39.80 7,365
2018-11-08 $48.95 $49.02 $48.94 $48.97 $39.97 14,107
2018-11-07 $48.93 $48.99 $48.93 $48.99 $39.98 1,669
2018-11-06 $48.79 $48.83 $48.77 $48.80 $39.83 5,604
2018-11-05 $48.74 $48.81 $48.74 $48.81 $39.84 4,225
2018-11-02 $48.75 $48.75 $48.63 $48.69 $39.74 6,655
2018-11-01 $48.70 $48.72 $48.66 $48.72 $39.77 6,303
2018-10-31 $48.87 $48.88 $48.85 $48.85 $39.68 3,208
2018-10-30 $48.76 $48.77 $48.73 $48.73 $39.59 35,439
2018-10-29 $48.93 $48.97 $48.73 $48.75 $39.60 22,637
2018-10-26 $48.82 $48.92 $48.77 $48.80 $39.64 3,796
2018-10-25 $48.92 $49.03 $48.92 $48.96 $39.77 56,933
2018-10-24 $49.11 $49.11 $48.76 $48.76 $39.61 13,574
2018-10-23 $49.00 $49.08 $49.00 $49.07 $39.86 3,023
2018-10-22 $49.17 $49.17 $49.16 $49.16 $39.94 4,769
2018-10-19 $49.17 $49.17 $49.11 $49.11 $39.90 5,530
2018-10-18 $49.18 $49.25 $49.09 $49.09 $39.88 14,891
2018-10-17 $49.22 $49.32 $49.22 $49.26 $40.02 55,595
2018-10-16 $49.27 $49.33 $49.25 $49.29 $40.04 2,491
2018-10-15 $49.13 $49.22 $49.13 $49.14 $39.92 6,088
2018-10-12 $49.24 $49.26 $49.11 $49.26 $40.02 31,344
2018-10-11 $49.08 $49.15 $48.99 $49.03 $39.83 21,368
2018-10-10 $49.26 $49.26 $49.04 $49.04 $39.84 4,425
2018-10-09 $49.30 $49.30 $49.27 $49.30 $40.05 3,753
2018-10-08 $49.35 $49.36 $49.27 $49.36 $40.10 13,966
2018-10-05 $49.51 $49.51 $49.39 $49.44 $40.16 2,604
2018-10-04 $49.54 $49.54 $49.43 $49.44 $40.16 12,946
2018-10-03 $49.63 $49.67 $49.59 $49.59 $40.29 2,612
2018-10-02 $49.62 $49.65 $49.57 $49.59 $40.29 4,681
2018-10-01 $49.76 $49.86 $49.76 $49.81 $40.29 4,844
2018-09-28 $49.66 $49.74 $49.66 $49.74 $40.23 2,422
2018-09-27 $49.74 $49.78 $49.70 $49.76 $40.25 7,745
2018-09-26 $49.69 $49.74 $49.63 $49.67 $40.17 10,225
2018-09-25 $49.65 $49.66 $49.64 $49.66 $40.17 1,528
2018-09-24 $49.59 $49.67 $49.59 $49.63 $40.14 5,107
2018-09-21 $49.61 $49.67 $49.60 $49.65 $40.16 2,822
2018-09-20 $49.68 $49.68 $49.65 $49.65 $40.16 2,439
2018-09-19 $49.61 $49.64 $49.58 $49.60 $40.12 2,094
2018-09-18 $49.68 $49.68 $49.65 $49.68 $40.18 5,049
2018-09-17 $49.66 $49.66 $49.59 $49.64 $40.15 4,451
2018-09-14 $49.67 $49.67 $49.63 $49.65 $40.16 1,885
2018-09-13 $49.63 $49.68 $49.60 $49.68 $40.18 5,232
2018-09-12 $49.55 $49.57 $49.55 $49.57 $40.09 57,418
2018-09-11 $49.50 $49.50 $49.49 $49.49 $40.03 2,451
2018-09-10 $49.49 $49.51 $49.49 $49.51 $40.05 1,072
2018-09-07 $49.42 $49.46 $49.37 $49.45 $40.00 2,212
2018-09-06 $49.47 $49.47 $49.42 $49.47 $40.01 2,452
2018-09-05 $49.49 $49.49 $49.47 $49.47 $40.01 2,001
2018-09-04 $49.47 $49.50 $49.46 $49.50 $40.04 3,092
2018-08-31 $49.71 $49.71 $49.70 $49.70 $40.02 1,851
2018-08-30 $49.70 $49.71 $49.66 $49.66 $39.99 28,196
2018-08-29 $49.68 $49.72 $49.64 $49.72 $40.03 20,931
2018-08-28 $49.63 $49.66 $49.63 $49.65 $39.98 4,307
2018-08-27 $49.68 $49.74 $49.68 $49.71 $40.03 2,912
2018-08-24 $49.71 $49.72 $49.71 $49.72 $40.04 1,333
2018-08-23 $49.65 $49.67 $49.65 $49.66 $39.99 1,732
2018-08-22 $49.64 $49.65 $49.58 $49.64 $39.97 6,040
2018-08-21 $49.60 $49.64 $49.60 $49.61 $39.95 2,211
2018-08-20 $49.53 $49.57 $49.52 $49.57 $39.91 3,649
2018-08-17 $49.41 $49.52 $49.41 $49.52 $39.87 1,993
2018-08-16 $49.50 $49.50 $49.50 $49.50 $39.86 1,773
2018-08-15 $49.40 $49.45 $49.38 $49.40 $39.78 3,341
2018-08-14 $49.51 $49.51 $49.51 $49.51 $39.87 1,034
2018-08-13 $49.47 $49.48 $49.42 $49.48 $39.84 5,330
2018-08-10 $49.49 $49.49 $49.45 $49.48 $39.84 5,409
2018-08-09 $49.55 $49.58 $49.52 $49.52 $39.88 2,797
2018-08-08 $49.60 $49.60 $49.58 $49.58 $39.92 3,917
2018-08-07 $49.59 $49.59 $49.52 $49.52 $39.87 1,516
2018-08-06 $49.53 $49.55 $49.50 $49.55 $39.90 2,725
2018-08-03 $49.48 $49.51 $49.48 $49.49 $39.85 1,876
2018-08-02 $49.47 $49.52 $49.47 $49.49 $39.85 2,730
2018-08-01 $49.43 $49.43 $49.38 $49.43 $39.80 4,431
2018-07-31 $49.59 $49.67 $49.59 $49.65 $39.80 7,545
2018-07-30 $49.58 $49.59 $49.55 $49.55 $39.72 2,764
2018-07-27 $49.55 $49.55 $49.55 $49.55 $39.72 2,116
2018-07-26 $49.60 $49.63 $49.58 $49.58 $39.75 8,363
2018-07-25 $49.49 $49.54 $49.49 $49.54 $39.71 3,216
2018-07-24 $49.47 $49.52 $49.47 $49.52 $39.70 4,651
2018-07-23 $49.46 $49.50 $49.44 $49.50 $39.68 2,734
2018-07-20 $49.45 $49.49 $49.45 $49.46 $39.65 2,690
2018-07-19 $49.41 $49.43 $49.41 $49.43 $39.62 910
2018-07-18 $49.43 $49.43 $49.41 $49.42 $39.62 2,417
2018-07-17 $49.37 $49.43 $49.37 $49.43 $39.63 7,945
2018-07-16 $49.41 $49.41 $49.38 $49.40 $39.60 1,986
2018-07-13 $49.41 $49.41 $49.40 $49.40 $39.60 990
2018-07-12 $49.36 $49.38 $49.33 $49.38 $39.59 1,811
2018-07-11 $49.32 $49.32 $49.25 $49.26 $39.49 6,248
2018-07-10 $49.31 $49.34 $49.31 $49.32 $39.54 1,662
2018-07-09 $49.31 $49.31 $49.29 $49.31 $39.53 3,003
2018-07-06 $49.21 $49.23 $49.21 $49.21 $39.45 1,790
2018-07-05 $49.18 $49.18 $49.15 $49.16 $39.41 1,124
2018-07-03 $49.11 $49.12 $49.05 $49.05 $39.32 12,713
2018-07-02 $49.23 $49.26 $49.21 $49.24 $39.31 5,068
2018-06-29 $49.37 $49.39 $49.33 $49.33 $39.38 2,317
2018-06-28 $49.40 $49.42 $49.38 $49.38 $39.42 21,300
2018-06-27 $49.54 $49.54 $49.43 $49.43 $39.46 19,008
2018-06-26 $49.55 $49.58 $49.53 $49.58 $39.58 1,377
2018-06-25 $49.59 $49.59 $49.56 $49.56 $39.57 8,172
2018-06-22 $49.65 $49.65 $49.65 $49.65 $39.64 1,486
2018-06-21 $49.62 $49.64 $49.62 $49.64 $39.63 4,417
2018-06-20 $49.63 $49.66 $49.61 $49.62 $39.62 2,638
2018-06-19 $49.65 $49.65 $49.56 $49.58 $39.58 26,863
2018-06-18 $49.69 $49.71 $49.66 $49.66 $39.65 2,816
2018-06-15 $49.67 $49.74 $49.67 $49.72 $39.69 3,156
2018-06-14 $49.68 $49.72 $49.65 $49.72 $39.69 6,028
2018-06-13 $49.65 $49.69 $49.60 $49.60 $39.60 8,632
2018-06-12 $49.61 $49.61 $49.57 $49.58 $39.58 6,029
2018-06-11 $49.59 $49.61 $49.55 $49.56 $39.57 2,275
2018-06-08 $49.50 $49.55 $49.50 $49.53 $39.54 5,048
2018-06-07 $49.46 $49.55 $49.46 $49.52 $39.53 4,484
2018-06-06 $49.41 $49.50 $49.33 $49.50 $39.52 35,433
2018-06-05 $49.37 $49.42 $49.35 $49.41 $39.45 17,929
2018-06-04 $49.35 $49.36 $49.35 $49.36 $39.41 3,490
2018-06-01 $49.33 $49.33 $49.32 $49.32 $39.37 1,051
2018-05-31 $49.46 $49.50 $49.45 $49.45 $39.31 3,424
2018-05-30 $49.46 $49.51 $49.46 $49.51 $39.35 2,552
2018-05-29 $49.44 $49.44 $49.35 $49.42 $39.28 19,920
2018-05-25 $49.51 $49.51 $49.46 $49.46 $39.31 2,024
2018-05-24 $49.55 $49.56 $49.49 $49.51 $39.35 63,160
2018-05-23 $49.44 $49.55 $49.44 $49.55 $39.38 28,804
2018-05-22 $49.52 $49.52 $49.45 $49.50 $39.34 4,289
2018-05-21 $49.53 $49.54 $49.50 $49.51 $39.35 1,819
2018-05-18 $49.47 $49.49 $49.47 $49.49 $39.34 3,192
2018-05-17 $49.47 $49.49 $49.47 $49.47 $39.32 2,499
2018-05-16 $49.36 $49.44 $49.36 $49.44 $39.30 4,651
2018-05-15 $49.38 $49.40 $49.38 $49.38 $39.25 5,669
2018-05-14 $49.48 $49.51 $49.48 $49.51 $39.35 21,472
2018-05-11 $49.47 $49.49 $49.46 $49.46 $39.31 4,150
2018-05-10 $49.51 $49.51 $49.46 $49.51 $39.35 2,891
2018-05-09 $49.45 $49.46 $49.42 $49.42 $39.28 2,801
2018-05-08 $49.38 $49.44 $49.38 $49.42 $39.28 3,656
2018-05-07 $49.44 $49.44 $49.40 $49.40 $39.27 1,828
2018-05-04 $49.33 $49.43 $49.33 $49.41 $39.28 2,832
2018-05-03 $49.34 $49.36 $49.32 $49.36 $39.23 5,818
2018-05-02 $49.32 $49.42 $49.32 $49.39 $39.25 3,112
2018-05-01 $49.24 $49.33 $49.24 $49.33 $39.21 3,088
2018-04-30 $49.57 $49.59 $49.52 $49.54 $39.21 3,834
2018-04-27 $49.56 $49.56 $49.52 $49.56 $39.23 4,876
2018-04-26 $49.52 $49.54 $49.52 $49.54 $39.21 2,524
2018-04-25 $49.42 $49.45 $49.32 $49.45 $39.14 2,328
2018-04-24 $49.43 $49.44 $49.41 $49.43 $39.12 3,530
2018-04-23 $49.53 $49.54 $49.53 $49.54 $39.21 1,091
2018-04-20 $49.60 $49.63 $49.57 $49.63 $39.28 2,755
2018-04-19 $49.61 $49.66 $49.61 $49.64 $39.29 2,409
2018-04-18 $49.80 $49.81 $49.75 $49.79 $39.41 3,740
2018-04-17 $49.74 $49.80 $49.74 $49.79 $39.41 3,031
2018-04-16 $49.73 $49.77 $49.73 $49.77 $39.39 2,511
2018-04-13 $49.66 $49.67 $49.66 $49.67 $39.31 3,104
2018-04-12 $49.58 $49.61 $49.58 $49.61 $39.27 29,098
2018-04-11 $49.55 $49.55 $49.55 $49.55 $39.22 1,082
2018-04-10 $49.56 $49.56 $49.53 $49.53 $39.20 9,101
2018-04-09 $49.35 $49.44 $49.35 $49.44 $39.13 3,525
2018-04-06 $49.35 $49.35 $49.27 $49.27 $39.00 4,716
2018-04-05 $49.32 $49.41 $49.32 $49.41 $39.11 3,030
2018-04-04 $49.12 $49.48 $49.12 $49.32 $39.04 3,984
2018-04-03 $49.14 $49.24 $49.14 $49.24 $38.97 3,266
2018-04-02 $49.12 $49.16 $49.08 $49.16 $38.91 71,286
2018-03-29 $49.37 $49.51 $49.37 $49.51 $39.03 6,955
2018-03-28 $49.33 $49.36 $49.29 $49.35 $38.90 12,422
2018-03-27 $49.44 $49.44 $49.38 $49.42 $38.95 2,645
2018-03-26 $49.33 $49.45 $49.33 $49.45 $38.98 1,717
2018-03-23 $49.35 $49.35 $49.24 $49.24 $38.81 2,503
2018-03-22 $49.39 $49.40 $49.36 $49.36 $38.91 5,009
2018-03-21 $49.45 $49.46 $49.40 $49.45 $38.98 3,300
2018-03-20 $49.40 $49.42 $49.40 $49.42 $38.96 5,321
2018-03-19 $49.36 $49.42 $49.36 $49.41 $38.95 3,587
2018-03-16 $49.49 $49.50 $49.42 $49.50 $39.02 3,313
2018-03-15 $49.48 $49.48 $49.47 $49.47 $38.99 5,420
2018-03-14 $49.51 $49.51 $49.43 $49.43 $38.96 2,693
2018-03-13 $49.60 $49.60 $49.50 $49.53 $39.04 9,572
2018-03-12 $49.60 $49.64 $49.60 $49.61 $39.11 3,468
2018-03-09 $49.59 $49.68 $49.59 $49.67 $39.15 3,673
2018-03-08 $49.49 $49.50 $49.47 $49.50 $39.02 6,643
2018-03-07 $49.45 $49.50 $49.42 $49.49 $39.01 3,253
2018-03-06 $49.55 $49.55 $49.47 $49.50 $39.02 2,500
2018-03-05 $49.44 $49.51 $49.42 $49.51 $39.03 2,314
2018-03-02 $49.35 $49.48 $49.35 $49.48 $39.00 4,738
2018-03-01 $49.48 $49.48 $49.41 $49.42 $38.96 3,131
2018-02-28 $49.79 $49.79 $49.72 $49.72 $39.02 11,262
2018-02-27 $49.72 $49.78 $49.69 $49.71 $39.01 4,736
2018-02-26 $49.79 $49.82 $49.79 $49.79 $39.07 4,642
2018-02-23 $49.54 $49.63 $49.54 $49.63 $38.95 4,893
2018-02-22 $49.63 $49.63 $49.50 $49.51 $38.85 4,018
2018-02-21 $49.66 $49.69 $49.60 $49.60 $38.92 2,904
2018-02-20 $49.68 $49.69 $49.62 $49.62 $38.94 4,784
2018-02-16 $49.67 $49.71 $49.67 $49.71 $39.01 2,034
2018-02-15 $49.47 $49.55 $49.39 $49.55 $38.89 3,875
2018-02-14 $49.14 $49.31 $49.14 $49.31 $38.70 4,028
2018-02-13 $49.28 $49.29 $49.22 $49.25 $38.65 4,414
2018-02-12 $49.24 $49.41 $49.24 $49.35 $38.73 3,223
2018-02-09 $49.09 $49.17 $48.98 $49.13 $38.55 3,615
2018-02-08 $49.50 $49.50 $49.24 $49.24 $38.64 9,533
2018-02-07 $49.75 $49.76 $49.49 $49.49 $38.84 50,153
2018-02-06 $49.58 $49.66 $49.43 $49.60 $38.92 34,587
2018-02-05 $49.80 $49.80 $49.50 $49.60 $38.92 58,934
2018-02-02 $49.81 $49.81 $49.66 $49.66 $38.97 3,488
2018-02-01 $49.95 $49.95 $49.87 $49.87 $39.14 3,119
2018-01-31 $50.14 $50.14 $50.11 $50.14 $39.18 2,094
2018-01-30 $50.15 $50.15 $50.09 $50.12 $39.16 3,329
2018-01-29 $50.26 $50.26 $50.18 $50.19 $39.22 5,752
2018-01-26 $50.26 $50.26 $50.22 $50.25 $39.27 881
2018-01-25 $50.18 $50.21 $50.18 $50.21 $39.24 3,138
2018-01-24 $50.20 $50.20 $50.19 $50.19 $39.22 973
2018-01-23 $50.09 $50.18 $50.09 $50.18 $39.21 2,434
2018-01-22 $50.13 $50.14 $50.08 $50.08 $39.13 3,693
2018-01-19 $50.02 $50.07 $50.02 $50.06 $39.11 1,203
2018-01-18 $50.06 $50.08 $50.03 $50.06 $39.12 12,951
2018-01-17 $50.04 $50.09 $50.01 $50.05 $39.11 3,585
2018-01-16 $50.01 $50.03 $49.99 $50.03 $39.09 9,790
2018-01-12 $49.99 $50.02 $49.99 $50.02 $39.09 7,403
2018-01-11 $50.02 $50.06 $50.00 $50.04 $39.10 415,693
2018-01-10 $49.95 $49.96 $49.95 $49.95 $39.03 62,799

Xtrackers Short Duration High Yield Bond ETF (SHYL) News Headlines

Recent Xtrackers Short Duration High Yield Bond ETF (SHYL) News
Similar Companies to Xtrackers Short Duration High Yield Bond ETF (SHYL) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.